ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

INVO Fertility, Inc. - Common Stock (NQ:IVF)

2.680 +2.100 (+362.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 2.930 3.070 2.560 2.680 233,906 +2.10(+364.47%)
Mar 26, 2026 0.6125 0.6234 0.5709 0.5770 319,724 -0.05(-8.18%)
Mar 25, 2026 0.6100 0.6500 0.5502 0.6284 645,015 -0.04(-6.21%)
Mar 24, 2026 0.6762 0.7182 0.6700 0.6700 128,545 -0.02(-2.90%)
Mar 23, 2026 0.6670 0.7096 0.6600 0.6900 98,126 -0.00(-0.03%)
Mar 20, 2026 0.6959 0.7192 0.6803 0.6902 181,613 -0.02(-2.80%)
Mar 19, 2026 0.7300 0.7291 0.6931 0.7101 126,877 -0.03(-3.58%)
Mar 18, 2026 0.7600 0.8000 0.7201 0.7365 280,144 -0.04(-4.64%)
Mar 17, 2026 0.8000 0.8177 0.7631 0.7723 160,735 -0.03(-3.46%)
Mar 16, 2026 0.8600 0.8698 0.7923 0.8000 414,410 -0.06(-7.08%)
Mar 13, 2026 0.8843 0.9799 0.8600 0.8610 1,043,706 +0.04(+5.39%)
Mar 12, 2026 0.8560 0.8600 0.8100 0.8170 127,689 -0.04(-5.10%)
Mar 11, 2026 0.8275 0.8855 0.8250 0.8609 123,781 +0.02(+1.95%)
Mar 10, 2026 0.8332 0.8499 0.8145 0.8444 122,139 -0.01(-0.65%)
Mar 09, 2026 0.8200 0.8499 0.8101 0.8499 127,743 +0.00(+0.11%)
Mar 06, 2026 0.8500 0.8599 0.8250 0.8490 97,903 -0.02(-2.19%)
Mar 05, 2026 0.8786 0.8901 0.8400 0.8680 135,468 -0.02(-2.10%)
Mar 04, 2026 0.8485 0.9030 0.8401 0.8866 203,977 +0.02(+2.50%)
Mar 03, 2026 0.8600 0.8800 0.8120 0.8650 381,325 -0.07(-6.99%)
Mar 02, 2026 0.8800 0.9368 0.8500 0.9300 202,052 -0.02(-2.07%)
Feb 27, 2026 0.9200 0.9607 0.9100 0.9497 290,721 -0.01(-0.85%)
Feb 26, 2026 0.9500 0.9675 0.9100 0.9578 212,404 -0.04(-3.66%)
Feb 25, 2026 1.010 1.010 0.9400 0.9942 394,635 -0.00(-0.45%)
Feb 24, 2026 0.9200 1.008 0.8935 0.9987 538,312 +0.06(+6.23%)
Feb 23, 2026 0.9390 1.000 0.9100 0.9401 515,604 -0.05(-5.15%)
Feb 20, 2026 0.9968 1.020 0.8800 0.9911 11,030,006 +0.03(+3.43%)
Feb 19, 2026 0.9991 1.020 0.9550 0.9582 130,427 -0.04(-4.18%)
Feb 18, 2026 1.010 1.030 0.9700 1.000 138,200 -0.02(-1.96%)
Feb 17, 2026 1.030 1.050 0.9200 1.020 290,599 -0.04(-3.77%)
Feb 13, 2026 1.080 1.100 1.035 1.060 171,903 +0.02(+1.92%)
Feb 12, 2026 1.120 1.150 1.000 1.040 342,408 -0.06(-5.45%)
Feb 11, 2026 1.130 1.255 1.070 1.100 672,598 -0.01(-0.90%)
Feb 10, 2026 1.160 1.211 1.040 1.110 599,270 +0.01(+0.45%)
Feb 09, 2026 1.110 1.120 1.050 1.105 242,747 +0.00(+0.45%)
Feb 06, 2026 1.050 1.120 1.015 1.100 265,368 +0.05(+4.76%)
Feb 05, 2026 1.050 1.140 1.000 1.050 483,854 -0.02(-1.87%)
Feb 04, 2026 1.160 1.220 1.020 1.070 767,767 -0.09(-7.76%)
Feb 03, 2026 1.240 1.290 1.140 1.160 370,869 -0.08(-6.45%)
Feb 02, 2026 1.310 1.329 1.230 1.240 361,062 -0.13(-9.49%)
Jan 30, 2026 1.400 1.400 1.250 1.370 657,581 -0.04(-2.84%)
Jan 29, 2026 1.610 1.620 1.390 1.410 939,024 -0.21(-12.96%)
Jan 28, 2026 1.680 1.880 1.520 1.620 2,837,964 -0.09(-5.54%)
Jan 27, 2026 1.930 2.140 1.470 1.715 65,430,964 +0.51(+41.74%)
Jan 26, 2026 1.340 1.440 1.210 1.210 1,783,353 -0.42(-25.77%)
Jan 23, 2026 1.660 1.840 1.610 1.630 1,311,305 -0.13(-7.39%)
Jan 22, 2026 1.950 2.010 1.660 1.760 2,854,413 -0.25(-12.44%)
Jan 21, 2026 2.090 2.160 1.730 2.010 8,504,290 -0.37(-15.55%)
Jan 20, 2026 3.350 4.580 2.330 2.380 264,415,040 +1.57(+192.96%)
Jan 16, 2026 0.8000 0.8500 0.8000 0.8124 61,510,140 +0.00(+0.11%)
Jan 15, 2026 0.8100 0.8500 0.8022 0.8115 70,826 +0.00(+0.19%)
Jan 14, 2026 0.8300 0.8600 0.8035 0.8100 57,501 +0.01(+1.01%)
Jan 13, 2026 0.8210 0.8350 0.8000 0.8019 67,610 -0.04(-4.82%)
Jan 12, 2026 0.8600 0.8893 0.8010 0.8425 137,272 -0.01(-1.14%)
Jan 09, 2026 0.8923 0.9500 0.8200 0.8522 77,102 -0.05(-5.50%)
Jan 08, 2026 0.9500 0.9500 0.9000 0.9018 91,772 -0.05(-5.07%)
Jan 07, 2026 0.9100 0.9546 0.9010 0.9500 322,950 +0.05(+5.53%)
Jan 06, 2026 1.040 1.040 0.8020 0.9002 401,904 -0.11(-10.87%)
Jan 05, 2026 0.9000 1.108 0.9000 1.010 457,842 +0.11(+12.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.