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

Invo Bioscience Inc (NQ: INVO )

0.7100 +0.0224 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2024 1.030 1.030 0.8700 0.9000 446,142 -0.13(-12.62%)
Jul 30, 2024 1.090 1.180 0.9217 1.030 4,220,982 +0.17(+19.70%)
Jul 29, 2024 0.8100 1.000 0.7901 0.8605 146,261 +0.04(+4.94%)
Jul 26, 2024 0.7230 0.8399 0.7230 0.8200 56,861 +0.10(+13.42%)
Jul 25, 2024 0.7422 0.7600 0.7100 0.7230 71,563 -0.03(-3.47%)
Jul 24, 2024 0.7875 0.7923 0.7451 0.7490 41,643 -0.04(-5.55%)
Jul 23, 2024 0.7601 0.7999 0.7601 0.7930 20,331 +0.02(+2.65%)
Jul 22, 2024 0.7500 0.7850 0.7401 0.7725 22,634 +0.03(+3.41%)
Jul 19, 2024 0.7601 0.7797 0.7303 0.7470 50,354 -0.03(-4.23%)
Jul 18, 2024 0.8100 0.8197 0.7700 0.7800 25,050 -0.02(-2.50%)
Jul 17, 2024 0.8000 0.8080 0.8000 0.8000 17,187 -0.01(-1.23%)
Jul 16, 2024 0.8322 0.8322 0.7901 0.8100 92,180 -0.00(-0.10%)
Jul 15, 2024 0.8000 0.8880 0.7990 0.8108 58,929 +0.02(+2.85%)
Jul 12, 2024 0.7911 0.7911 0.7510 0.7883 16,015 -0.00(-0.34%)
Jul 11, 2024 0.7500 0.8400 0.7500 0.7910 38,557 +0.02(+2.73%)
Jul 10, 2024 0.7700 0.7980 0.7699 0.7700 40,186 +0.00(+0.00%)
Jul 09, 2024 0.7500 0.7980 0.7500 0.7700 30,869 -0.01(-1.27%)
Jul 08, 2024 0.7800 0.7800 0.7501 0.7799 20,956 -0.00(-0.01%)
Jul 05, 2024 0.7800 0.7930 0.7500 0.7800 32,334 +0.02(+2.62%)
Jul 03, 2024 0.7685 0.7781 0.7500 0.7601 27,235 -0.01(-0.77%)
Jul 02, 2024 0.8500 0.8500 0.7550 0.7660 90,051 -0.07(-8.11%)
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.