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)

2.380 +1.570 (+193.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 3.350 4.580 2.330 2.370 264,415,040 +1.56(+191.73%)
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%)
Jan 02, 2026 0.7800 0.9100 0.7600 0.9000 104,075 +0.15(+19.59%)
Dec 31, 2025 0.8140 0.8140 0.7526 0.7526 81,571 -0.06(-7.66%)
Dec 30, 2025 0.7400 0.8200 0.7101 0.8150 165,667 +0.07(+9.99%)
Dec 29, 2025 0.8400 0.8376 0.7310 0.7410 96,743 -0.10(-11.53%)
Dec 26, 2025 0.8900 0.8900 0.8206 0.8376 87,911 -0.04(-4.16%)
Dec 24, 2025 0.8764 0.9160 0.8572 0.8740 52,625 -0.01(-1.33%)
Dec 23, 2025 0.8815 0.9100 0.8600 0.8858 76,006 +0.00(+0.50%)
Dec 22, 2025 0.9400 0.9646 0.8814 0.8814 76,949 -0.04(-4.20%)
Dec 19, 2025 0.9259 0.9646 0.9100 0.9200 103,773 -0.01(-1.35%)
Dec 18, 2025 1.040 1.090 0.9100 0.9326 178,658 -0.13(-12.43%)
Dec 17, 2025 1.180 1.227 1.040 1.065 364,650 -0.11(-9.75%)
Dec 16, 2025 1.190 1.232 1.140 1.180 108,875 -0.01(-0.84%)
Dec 15, 2025 1.380 1.380 1.150 1.190 205,337 -0.15(-11.19%)
Dec 12, 2025 1.430 1.430 1.340 1.340 125,564 -0.09(-6.29%)
Dec 11, 2025 1.390 1.490 1.320 1.430 234,616 +0.05(+3.62%)
Dec 10, 2025 1.540 1.560 1.380 1.380 218,138 -0.15(-9.80%)
Dec 09, 2025 1.440 1.595 1.440 1.530 288,536 +0.04(+2.68%)
Dec 08, 2025 1.540 1.540 1.380 1.490 188,682 -0.05(-3.25%)
Dec 05, 2025 1.650 1.650 1.500 1.540 228,683 -0.10(-6.10%)
Dec 04, 2025 1.540 1.820 1.430 1.640 464,013 +0.04(+2.50%)
Dec 03, 2025 1.400 1.600 1.320 1.600 528,690 +0.11(+7.38%)
Dec 02, 2025 1.710 1.740 1.410 1.490 1,773,588 -0.20(-11.83%)
Dec 01, 2025 2.420 2.425 1.630 1.690 5,696,087 -0.56(-24.72%)
Nov 28, 2025 2.050 2.260 1.810 2.245 8,526,902 +0.22(+10.96%)
Nov 26, 2025 1.960 2.080 1.920 2.023 155,958 -0.03(-1.60%)
Nov 25, 2025 2.240 2.240 1.891 2.056 373,884 -0.52(-20.24%)
Nov 24, 2025 2.688 2.688 2.562 2.578 35,221 -0.04(-1.47%)
Nov 21, 2025 2.282 2.862 2.253 2.616 123,331 +0.14(+5.45%)
Nov 20, 2025 2.960 3.080 2.432 2.481 119,255 -0.49(-16.39%)
Nov 19, 2025 3.395 3.497 2.720 2.967 120,422 -0.48(-13.98%)
Nov 18, 2025 3.520 3.596 3.208 3.450 104,196 -0.21(-5.85%)
Nov 17, 2025 3.952 4.000 3.600 3.664 75,861 -0.20(-5.08%)
Nov 14, 2025 3.872 4.130 3.840 3.860 47,749 -0.13(-3.31%)
Nov 13, 2025 4.400 4.530 3.852 3.992 105,957 -0.56(-12.30%)
Nov 12, 2025 4.320 4.900 4.302 4.552 142,552 +0.21(+4.73%)
Nov 11, 2025 4.258 4.551 4.252 4.346 56,093 -0.05(-1.22%)
Nov 10, 2025 4.134 4.677 4.123 4.400 136,898 +0.09(+2.08%)
Nov 07, 2025 3.840 4.320 3.800 4.310 116,891 +0.35(+8.85%)
Nov 06, 2025 4.080 4.190 3.880 3.960 67,549 -0.23(-5.50%)
Nov 05, 2025 3.840 4.287 3.776 4.190 110,552 +0.24(+5.99%)
Nov 04, 2025 3.994 4.152 3.859 3.954 100,216 -0.32(-7.38%)
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.