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

Invo Bioscience Inc (NQ: INVO )

0.8330 UNCHANGED
Last Price Updated: 3:55 PM EDT, Oct 21, 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 (%)
Oct 21, 2024 0.8330 0 -0.03(-2.91%)
Oct 18, 2024 0.8500 0.8805 0.8010 0.8580 215,652 -0.04(-4.67%)
Oct 17, 2024 0.9500 1.000 0.8600 0.9000 350,937 -0.11(-10.89%)
Oct 16, 2024 0.9015 1.130 0.9012 1.010 1,303,602 -0.01(-0.98%)
Oct 15, 2024 1.190 1.240 1.000 1.020 3,788,473 -0.22(-17.74%)
Oct 14, 2024 0.6700 1.420 0.6503 1.240 55,807,232 +0.58(+89.31%)
Oct 11, 2024 0.6620 0.6700 0.6311 0.6550 100,920 -0.03(-4.03%)
Oct 10, 2024 0.7178 0.7345 0.6505 0.6825 207,284 -0.05(-6.51%)
Oct 09, 2024 0.6650 0.7300 0.6585 0.7300 86,181 +0.06(+8.55%)
Oct 08, 2024 0.6700 0.6760 0.6505 0.6725 39,559 +0.00(+0.37%)
Oct 07, 2024 0.7000 0.7000 0.6651 0.6700 8,608 -0.03(-4.29%)
Oct 04, 2024 0.6950 0.7101 0.6950 0.7000 91,581 +0.02(+2.94%)
Oct 03, 2024 0.6871 0.7000 0.6650 0.6800 30,303 +0.00(+0.59%)
Oct 02, 2024 0.6800 0.6900 0.6700 0.6760 50,555 -0.02(-2.38%)
Oct 01, 2024 0.7300 0.7300 0.6800 0.6925 24,217 -0.02(-2.46%)
Sep 30, 2024 0.7500 0.7455 0.6900 0.7100 16,286 +0.00(+0.00%)
Sep 27, 2024 0.7100 0.7300 0.6800 0.7100 41,049 +0.02(+3.26%)
Sep 26, 2024 0.7196 0.7196 0.6800 0.6876 21,351 -0.01(-1.77%)
Sep 25, 2024 0.7200 0.7200 0.6885 0.7000 18,080 +0.01(+0.95%)
Sep 24, 2024 0.6900 0.6934 0.6868 0.6934 12,069 +0.00(+0.00%)
Sep 23, 2024 0.7200 0.7200 0.6933 0.6934 20,412 -0.00(-0.24%)
Sep 20, 2024 0.7100 0.7100 0.6800 0.6951 20,875 +0.00(+0.48%)
Sep 19, 2024 0.7050 0.7200 0.6900 0.6918 19,203 +0.01(+0.92%)
Sep 18, 2024 0.6830 0.7300 0.6800 0.6855 29,677 +0.00(+0.37%)
Sep 17, 2024 0.7300 0.7300 0.6830 0.6830 109,447 -0.01(-1.73%)
Sep 16, 2024 0.7010 0.7435 0.6900 0.6950 65,628 -0.02(-2.51%)
Sep 13, 2024 0.7001 0.7387 0.7001 0.7129 20,913 +0.01(+1.84%)
Sep 12, 2024 0.7100 0.7780 0.7000 0.7000 31,950 -0.00(-0.44%)
Sep 11, 2024 0.7000 0.8100 0.6800 0.7031 110,088 +0.03(+3.78%)
Sep 10, 2024 0.7251 0.7477 0.6720 0.6775 63,041 -0.05(-6.56%)
Sep 09, 2024 0.7600 0.7820 0.6812 0.7251 108,568 -0.03(-3.96%)
Sep 06, 2024 0.7900 0.7999 0.7500 0.7550 44,722 -0.04(-4.43%)
Sep 05, 2024 0.7720 0.8200 0.7720 0.7900 14,735 +0.02(+2.23%)
Sep 04, 2024 0.7900 0.8000 0.7720 0.7728 24,988 -0.02(-2.05%)
Sep 03, 2024 0.8260 0.8260 0.7810 0.7890 15,839 -0.01(-1.52%)
Aug 30, 2024 0.7800 0.8800 0.7800 0.8012 171,854 +0.02(+2.72%)
Aug 29, 2024 0.7800 0.8000 0.7600 0.7800 25,688 -0.00(-0.17%)
Aug 28, 2024 0.7900 0.8105 0.7601 0.7813 46,178 -0.02(-2.87%)
Aug 27, 2024 0.8200 0.8700 0.7800 0.8044 160,556 -0.02(-1.90%)
Aug 26, 2024 0.8200 0.8800 0.8200 0.8200 11,560 -0.02(-2.38%)
Aug 23, 2024 0.8550 0.8800 0.8120 0.8400 52,424 +0.02(+2.18%)
Aug 22, 2024 0.8300 0.8500 0.8118 0.8221 20,922 -0.01(-1.19%)
Aug 21, 2024 0.8110 0.9280 0.8110 0.8320 136,358 +0.01(+1.46%)
Aug 20, 2024 0.8317 0.8799 0.8100 0.8200 55,236 +0.01(+1.49%)
Aug 19, 2024 0.8200 0.8327 0.8000 0.8080 70,506 -0.01(-1.46%)
Aug 16, 2024 0.8626 0.8850 0.8200 0.8200 91,489 -0.04(-4.65%)
Aug 15, 2024 0.9000 0.9300 0.8600 0.8600 128,337 -0.03(-3.81%)
Aug 14, 2024 0.9200 0.9800 0.8500 0.8941 288,704 -0.04(-4.48%)
Aug 13, 2024 0.8900 1.200 0.8350 0.9360 1,157,191 +0.04(+4.10%)
Aug 12, 2024 0.8580 0.9049 0.8580 0.8991 38,316 +0.00(+0.26%)
Aug 09, 2024 0.9230 0.9478 0.8652 0.8968 52,613 -0.00(-0.32%)
Aug 08, 2024 0.9000 0.9300 0.8511 0.8997 60,325 +0.00(+0.02%)
Aug 07, 2024 0.8700 0.9500 0.8599 0.8995 68,335 +0.01(+1.64%)
Aug 06, 2024 0.9600 0.9553 0.8540 0.8850 57,897 -0.07(-7.36%)
Aug 05, 2024 0.8600 0.9635 0.7900 0.9553 205,536 -0.01(-1.52%)
Aug 02, 2024 0.8800 1.150 0.7740 0.9700 1,794,509 +0.10(+11.66%)
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.