i3 Verticals, Inc. - Common Stock (IIIV)

22.66
+0.20 (0.89%)
NASDAQ · Last Trade: Apr 4th, 3:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202622.2722.7821.9522.66161,22422.66
4/01/202622.4722.7422.2822.46235,25222.46
3/31/202623.1223.3422.3122.36378,64422.36
3/30/202622.4322.9722.3822.90267,31422.90
3/27/202622.6822.6822.1822.21173,65522.21
3/26/202622.7623.4122.6822.91225,04522.91
3/25/202622.4722.8822.3522.86147,35722.86
3/24/202622.1822.7721.7922.20256,93322.20
3/23/202622.5522.8622.1222.38313,32322.38
3/20/202622.4722.5122.1122.30588,71822.30
3/19/202621.9622.8521.9122.56277,40722.56
3/18/202622.5623.0622.3122.36224,28322.36
3/17/202622.6123.5722.6122.81301,96822.81
3/16/202623.4623.6622.5322.57316,12922.57
3/13/202623.0923.4122.8823.19200,49323.19
3/12/202622.9623.8222.5423.00323,39423.00
3/11/202623.1323.7822.9923.22186,97523.22
3/10/202623.3423.5722.9123.13313,23423.13
3/09/202623.1623.8623.1623.54212,20023.54
3/06/202623.0923.5823.0623.51340,66723.51
3/05/202623.4724.0923.3623.60778,22023.60
3/04/202623.4023.9523.3923.71250,05723.71
3/03/202621.9023.6521.9023.35319,06923.35
3/02/202621.8522.7521.8522.45191,33622.45
2/27/202622.3522.8822.1522.38360,34322.38
2/26/202622.3022.8922.2022.69193,17922.69
2/25/202622.0922.4621.6122.25227,47322.25
2/24/202621.3622.0821.3021.79346,56021.79
2/23/202621.9822.2921.2521.42510,13521.42
2/20/202621.6822.5421.6822.04242,85922.04
2/19/202621.7522.1121.3721.68427,27121.68
2/18/202622.0822.4221.8221.90585,49221.90
2/17/202622.1822.5821.7122.00359,02322.00
2/13/202620.9722.2320.9322.20452,65222.20
2/12/202622.1022.7921.0121.04727,22721.04
2/11/202623.0423.0421.7721.88545,34421.88
2/10/202621.5123.3621.5123.09342,54123.09
2/09/202620.6622.0220.6621.50797,73521.50
2/06/202621.8723.0019.8920.971,729,82520.97
2/05/202620.5120.8319.8919.92393,52919.92
2/04/202620.8521.1520.2120.72410,97520.72
2/03/202622.0222.1720.6520.83438,73320.83
2/02/202622.1922.4821.8021.99383,93421.99
1/30/202621.5822.6721.5822.21775,08722.21
1/29/202622.5023.0521.5221.80496,11821.80
1/28/202623.3123.6322.2722.59335,57122.59
1/27/202623.8924.1323.1023.32228,88423.32
1/26/202624.2225.2423.6323.95213,45223.95
1/23/202624.7525.2324.0124.30316,20524.30
1/22/202624.4724.9824.4724.74352,62224.74
1/21/202624.9825.3924.0024.24395,61324.24
1/20/202624.3225.0224.3224.70276,61424.70
1/16/202625.7226.5324.8124.85378,33024.85
1/15/202627.1327.4625.6025.67383,79525.67
1/14/202626.8827.5026.7327.02218,98427.02
1/13/202627.1527.3926.6426.85254,54226.85
1/12/202627.2627.7026.6327.07294,60327.07
1/09/202627.2527.8626.7527.44168,57227.44
1/08/202627.2827.5927.1727.25213,66427.25
1/07/202627.1227.5626.8827.45148,81027.45
1/06/202626.1527.2526.1527.02295,67527.02
1/05/202625.2526.5225.2526.37207,87826.37