Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invo Bioscience Inc (NQ: INVO )

1.070 +0.040 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.100 6.650 3.620 4.960 1,446,996 +0.37(+8.06%)
Jul 28, 2023 4.800 7.200 4.080 4.590 6,068,966 +0.83(+21.94%)
Jul 27, 2023 3.200 4.000 3.178 3.764 313,149 +0.69(+22.53%)
Jul 26, 2023 2.960 3.200 2.800 3.072 35,411 -0.07(-2.17%)
Jul 25, 2023 2.900 3.140 2.592 3.140 22,066 +0.20(+6.80%)
Jul 24, 2023 3.118 3.300 2.460 2.940 39,057 -0.38(-11.45%)
Jul 21, 2023 3.500 3.522 3.220 3.320 11,783 -0.18(-5.14%)
Jul 20, 2023 3.500 3.640 3.400 3.500 32,674 -0.04(-1.13%)
Jul 19, 2023 3.520 3.618 3.462 3.540 6,858 -0.01(-0.39%)
Jul 18, 2023 3.580 3.700 3.500 3.554 7,737 -0.02(-0.67%)
Jul 17, 2023 3.660 3.786 3.500 3.578 5,789 +0.06(+1.65%)
Jul 14, 2023 3.600 3.700 3.498 3.520 12,255 -0.38(-9.74%)
Jul 13, 2023 3.520 3.900 3.462 3.900 9,495 +0.34(+9.49%)
Jul 12, 2023 3.742 3.798 3.560 3.562 11,245 -0.10(-2.68%)
Jul 11, 2023 3.700 3.844 3.610 3.660 13,552 -0.04(-1.19%)
Jul 10, 2023 3.806 3.896 3.600 3.704 10,925 -0.08(-2.01%)
Jul 07, 2023 3.540 3.800 3.540 3.780 19,365 +0.18(+5.00%)
Jul 06, 2023 3.784 3.818 3.600 3.600 19,467 -0.30(-7.69%)
Jul 05, 2023 3.770 3.900 3.644 3.900 30,499 +0.24(+6.56%)
Jul 03, 2023 3.934 3.934 3.402 3.660 104,999 -0.34(-8.59%)
Jun 30, 2023 4.200 4.200 3.662 4.004 23,693 -0.14(-3.29%)
Jun 29, 2023 4.330 4.330 3.650 4.140 53,997 -0.19(-4.39%)
Jun 28, 2023 4.294 4.580 4.082 4.330 74,505 -0.05(-1.14%)
Jun 27, 2023 4.600 4.730 4.000 4.380 210,752 -0.42(-8.75%)
Jun 26, 2023 5.200 5.900 4.312 4.800 2,545,049 +1.50(+45.45%)
Jun 23, 2023 3.506 3.506 3.260 3.300 13,601 -0.19(-5.44%)
Jun 22, 2023 3.200 3.500 3.100 3.490 24,165 +0.29(+9.06%)
Jun 21, 2023 3.400 3.520 3.200 3.200 12,432 -0.20(-5.88%)
Jun 20, 2023 3.680 3.680 3.242 3.400 13,104 +0.00(+0.00%)
Jun 16, 2023 3.600 3.940 3.010 3.400 54,843 +0.00(+0.06%)
Jun 15, 2023 3.306 3.436 3.200 3.398 31,820 -0.00(-0.06%)
Jun 14, 2023 3.994 3.994 3.000 3.400 121,300 -0.40(-10.48%)
Jun 13, 2023 3.734 4.000 3.600 3.798 16,599 -0.05(-1.35%)
Jun 12, 2023 4.400 4.400 3.500 3.850 17,524 -0.15(-3.70%)
Jun 09, 2023 4.062 4.800 3.602 3.998 37,637 -0.08(-1.91%)
Jun 08, 2023 3.600 4.398 3.600 4.076 35,235 +0.17(+4.25%)
Jun 07, 2023 4.400 6.566 3.600 3.910 180,826 -0.09(-2.25%)
Jun 06, 2023 4.608 4.798 3.800 4.000 22,666 +0.00(+0.00%)
Jun 05, 2023 4.400 8.600 3.878 4.000 349,097 -0.24(-5.66%)
Jun 02, 2023 4.800 5.374 3.646 4.240 11,525 +0.14(+3.41%)
Jun 01, 2023 4.862 5.296 4.004 4.100 7,866 -0.99(-19.48%)
May 31, 2023 6.200 6.176 4.616 5.092 7,068 -0.91(-15.11%)
May 30, 2023 6.102 6.262 5.992 5.998 1,977 -0.00(-0.07%)
May 26, 2023 6.600 7.002 5.994 6.002 5,134 -0.60(-9.06%)
May 25, 2023 7.360 7.370 6.600 6.600 2,851 -0.62(-8.59%)
May 24, 2023 7.200 7.744 7.134 7.220 1,204 +0.04(+0.53%)
May 23, 2023 6.902 7.278 6.902 7.182 1,554 +0.38(+5.62%)
May 22, 2023 7.600 7.902 6.602 6.800 6,995 -0.93(-12.03%)
May 19, 2023 7.068 7.938 7.066 7.730 965 +0.38(+5.17%)
May 18, 2023 7.238 7.350 6.704 7.350 1,950 +0.11(+1.55%)
May 17, 2023 7.400 7.400 6.600 7.238 1,417 +0.19(+2.75%)
May 16, 2023 7.000 7.600 7.000 7.044 1,484 -0.03(-0.40%)
May 15, 2023 7.000 7.490 6.002 7.072 4,630 +0.27(+3.97%)
May 12, 2023 7.200 7.682 6.600 6.802 655 -0.40(-5.58%)
May 11, 2023 7.360 7.360 7.000 7.204 565 +0.08(+1.15%)
May 10, 2023 6.206 7.522 6.206 7.122 1,943 +0.50(+7.58%)
May 09, 2023 6.886 7.372 6.200 6.620 1,424 -0.23(-3.41%)
May 08, 2023 8.394 8.394 6.802 6.854 2,448 -0.62(-8.25%)
May 05, 2023 8.194 8.194 7.180 7.470 791 +0.47(+6.68%)
May 04, 2023 6.950 7.702 6.950 7.002 814 -0.12(-1.66%)
May 03, 2023 10.40 10.50 6.950 7.120 5,286 -0.06(-0.86%)
May 02, 2023 7.178 7.398 7.006 7.182 1,115 +0.20(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.