i3 Verticals, Inc. - Common Stock (IIIV)

21.20
+0.17 (0.81%)
NASDAQ· Last Trade: Jul 13th, 5:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For i3 Verticals, Inc. - Common Stock (IIIV)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202621.2821.6820.6621.03199,65721.03
7/09/202620.3721.0020.3720.99206,31720.99
7/08/202621.2021.4820.5920.63284,42620.63
7/07/202621.9522.2321.2521.40312,52721.40
7/06/202621.6922.2521.4921.71310,30821.71
7/02/202621.9922.6421.6121.69366,46421.69
7/01/202621.9022.9021.6621.96692,53821.96
6/30/202620.9221.6519.5921.36634,17221.36
6/29/202621.4721.9520.9321.10727,77321.10
6/26/202620.2021.4320.2021.291,524,71721.29
6/25/202620.2020.9220.0420.09402,57020.09
6/24/202619.9720.5719.6920.39493,37720.39
6/23/202620.1020.3419.8019.94294,53819.94
6/22/202619.6220.1819.6219.90341,42819.90
6/18/202620.0620.2919.4719.82781,11219.82
6/17/202619.9120.5619.4519.96807,93419.96
6/16/202619.6020.2619.5019.91461,72619.91
6/15/202621.0521.2519.2119.59334,32519.59
6/12/202620.1420.7419.8820.62247,72620.62
6/11/202619.7920.3219.7920.20255,51920.20
6/10/202619.5420.2619.5020.02306,25220.02
6/09/202619.6020.3319.4319.61416,18619.61
6/08/202619.6520.0019.4519.77295,84619.77
6/05/202620.1420.3119.1719.68426,97919.68
6/04/202619.9820.3219.8019.86760,52219.86
6/03/202620.0020.0019.3819.61414,66719.61
6/02/202620.6221.1019.7320.10411,37320.10
6/01/202620.5221.2920.3021.05811,79721.05
5/29/202620.1320.6519.9320.36547,13720.36
5/28/202619.8120.5519.5520.05439,67820.05
5/27/202619.9120.3919.7719.80272,43819.80
5/26/202619.9920.5919.8820.00371,79620.00
5/22/202619.8020.7219.7120.02539,35520.02
5/21/202619.4419.8619.3819.68271,82519.68
5/20/202619.0219.7218.8219.63585,51919.63
5/19/202619.8120.0318.7019.05294,84119.05
5/18/202618.8320.0718.7319.54619,77919.54
5/15/202619.8820.3618.7818.88412,59318.88
5/14/202618.8919.4518.4718.69460,82818.69
5/13/202619.0519.9018.5918.89647,48018.89
5/12/202620.3620.3618.7718.91647,41618.91
5/11/202620.3521.0719.6020.17631,14620.17
5/08/202622.2823.1120.6421.14623,36821.14
5/07/202622.2523.1322.1222.91340,27722.91
5/06/202622.4222.5921.9122.00220,72622.00
5/05/202623.2923.9122.3922.40327,33522.40
5/04/202623.3424.1123.2923.30215,03523.30
5/01/202622.7923.4522.3223.36196,74823.36
4/30/202622.2322.6122.0922.55233,42322.55
4/29/202622.2722.6522.1722.39241,86122.39
4/28/202621.7622.4521.7622.37173,09322.37
4/27/202621.5022.3021.3321.60295,26321.60
4/24/202621.2621.7021.1521.58332,04521.58
4/23/202622.1322.4520.9221.28340,57221.28
4/22/202622.4922.9822.1622.31278,45322.31
4/21/202622.4823.0122.0722.28301,75322.28
4/20/202621.1622.4221.1622.40259,70122.40
4/17/202621.5021.8420.8521.19517,22021.19
4/16/202621.4921.7820.7421.04477,13521.04
4/15/202621.6222.0820.4321.11780,25121.11
4/14/202621.0521.6120.9221.43304,00721.43