Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invo Bioscience Inc (NQ: INVO )

0.8600 -0.0367 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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 -3.46(-50.42%)
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%)
May 01, 2023 7.202 7.980 6.640 6.982 1,782 -0.22(-3.05%)
Apr 28, 2023 7.210 7.664 7.000 7.202 1,954 -0.36(-4.74%)
Apr 27, 2023 7.200 8.424 7.000 7.560 5,614 +0.00(+0.03%)
Apr 26, 2023 7.540 7.558 7.000 7.558 1,900 -0.00(-0.03%)
Apr 25, 2023 8.504 8.598 7.000 7.560 4,117 -1.24(-14.09%)
Apr 24, 2023 8.692 9.000 8.260 8.800 851 +0.08(+0.92%)
Apr 21, 2023 8.600 8.760 8.226 8.720 1,225 +0.30(+3.51%)
Apr 20, 2023 9.200 9.178 8.400 8.424 474 -0.81(-8.81%)
Apr 19, 2023 9.022 9.274 8.614 9.238 2,507 +0.21(+2.37%)
Apr 18, 2023 9.400 10.96 9.010 9.024 3,878 -1.18(-11.53%)
Apr 17, 2023 9.418 10.46 9.102 10.20 6,866 +0.78(+8.30%)
Apr 14, 2023 10.20 11.04 9.060 9.418 2,452 -0.28(-2.93%)
Apr 13, 2023 10.26 11.18 9.700 9.702 2,380 -0.93(-8.78%)
Apr 12, 2023 10.80 10.80 9.700 10.64 2,351 +0.23(+2.21%)
Apr 11, 2023 10.60 11.13 10.00 10.41 2,019 -0.72(-6.49%)
Apr 10, 2023 11.04 11.56 10.60 11.13 1,631 -0.37(-3.25%)
Apr 06, 2023 11.61 12.26 10.60 11.50 2,930 -0.90(-7.23%)
Apr 05, 2023 12.60 12.60 11.50 12.40 462 +0.39(+3.27%)
Apr 04, 2023 13.41 13.41 12.01 12.01 1,217 -0.77(-6.01%)
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.