Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Invo Bioscience Inc (NQ: INVO ) 0.8357 -0.0323 (-3.72%) Streaming Delayed Price Updated: 3:58 PM EDT, Jun 26, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 26, 2024 0.8200 0.8800 0.8100 0.8357 76,006 -0.03(-3.72%) Jun 25, 2024 0.8883 0.9290 0.8178 0.8680 44,972 +0.02(+2.31%) Jun 24, 2024 0.8712 0.8712 0.7900 0.8484 69,590 +0.01(+1.00%) Jun 21, 2024 0.8800 0.9400 0.7820 0.8400 129,400 -0.05(-5.62%) Jun 20, 2024 0.9312 0.9403 0.8900 0.8900 97,560 -0.07(-7.29%) Jun 18, 2024 1.050 1.065 0.9250 0.9600 146,589 -0.11(-10.28%) Jun 17, 2024 1.010 1.100 1.010 1.070 273,118 +0.04(+3.88%) Jun 14, 2024 0.9600 1.090 0.9600 1.030 436,741 +0.08(+8.73%) Jun 13, 2024 0.7760 0.9900 0.7242 0.9473 590,133 +0.19(+24.64%) Jun 12, 2024 0.7600 0.7868 0.7200 0.7600 64,847 +0.01(+1.33%) Jun 11, 2024 0.7706 0.7706 0.7300 0.7500 27,934 -0.01(-1.32%) Jun 10, 2024 0.7700 0.7800 0.7500 0.7600 14,403 -0.02(-2.56%) Jun 07, 2024 0.7500 0.7975 0.7500 0.7800 72,345 +0.01(+1.30%) Jun 06, 2024 0.8000 0.8000 0.7617 0.7700 78,672 -0.01(-1.28%) Jun 05, 2024 0.8600 0.8600 0.7501 0.7800 108,423 -0.06(-6.65%) Jun 04, 2024 0.8600 0.8598 0.8301 0.8356 36,587 -0.01(-1.71%) Jun 03, 2024 0.8500 0.8600 0.8299 0.8501 64,104 -0.01(-1.15%) May 31, 2024 0.8967 0.8967 0.8600 0.8600 64,544 -0.04(-4.09%) May 30, 2024 0.9280 0.9280 0.8800 0.8967 23,130 +0.01(+0.74%) May 29, 2024 0.8600 0.9100 0.8600 0.8901 29,625 -0.01(-1.10%) May 28, 2024 0.8900 0.9190 0.8749 0.9000 28,807 +0.01(+1.12%) May 24, 2024 0.9000 0.9201 0.8800 0.8900 40,574 +0.02(+2.29%) May 23, 2024 0.8900 0.8903 0.8500 0.8701 111,930 -0.04(-4.79%) May 22, 2024 0.9250 0.9800 0.8900 0.9139 127,945 -0.00(-0.04%) May 21, 2024 0.9200 0.9601 0.9136 0.9143 88,615 -0.01(-1.58%) May 20, 2024 0.9600 0.9603 0.9200 0.9290 106,478 -0.06(-5.69%) May 17, 2024 1.050 1.117 0.9500 0.9850 97,640 -0.02(-1.50%) May 16, 2024 1.240 1.240 0.9736 1.000 511,603 -0.07(-6.54%) May 15, 2024 1.150 1.150 1.020 1.070 154,701 -0.05(-4.46%) May 14, 2024 1.140 1.180 1.080 1.120 267,145 -0.10(-8.20%) May 13, 2024 1.000 1.240 0.9902 1.220 613,418 +0.21(+20.79%) May 10, 2024 0.9400 1.020 0.9077 1.010 328,086 +0.10(+10.81%) May 09, 2024 0.9200 0.9499 0.9100 0.9115 43,520 -0.02(-1.99%) May 08, 2024 0.9500 0.9599 0.9000 0.9300 108,017 +0.00(+0.00%) May 07, 2024 0.8800 0.9609 0.8600 0.9300 228,007 +0.07(+8.14%) May 06, 2024 0.9000 0.9260 0.8500 0.8600 213,377 -0.06(-7.02%) May 03, 2024 0.9400 0.9600 0.9010 0.9249 178,205 -0.01(-0.66%) May 02, 2024 0.9700 0.9992 0.9056 0.9310 260,459 -0.07(-6.90%) May 01, 2024 0.9900 1.010 0.9500 1.000 181,964 +0.00(+0.00%) Apr 30, 2024 1.050 1.080 0.9901 1.000 133,149 -0.06(-5.66%) Apr 29, 2024 1.030 1.098 1.030 1.060 315,570 +0.08(+8.16%) Apr 26, 2024 0.9400 1.090 0.9081 0.9800 254,230 -0.00(-0.01%) Apr 25, 2024 1.150 1.150 0.8901 0.9801 608,190 -0.19(-16.23%) Apr 24, 2024 1.250 1.280 1.130 1.170 451,088 -0.13(-10.00%) Apr 23, 2024 1.200 1.460 1.200 1.300 610,521 +0.06(+4.84%) Apr 22, 2024 1.310 1.370 1.180 1.240 915,752 -0.13(-9.49%) Apr 19, 2024 1.400 1.470 1.300 1.370 1,395,750 -0.15(-9.87%) Apr 18, 2024 1.590 1.710 1.330 1.520 5,041,516 -0.30(-16.48%) Apr 17, 2024 2.010 3.500 1.700 1.820 226,503,808 +1.06(+139.47%) Apr 16, 2024 0.8200 0.8200 0.7000 0.7600 3,598,057 -0.01(-0.91%) Apr 15, 2024 0.7700 0.8150 0.7503 0.7670 24,362 -0.05(-5.89%) Apr 12, 2024 0.9400 0.9400 0.7800 0.8150 48,870 -0.12(-13.30%) Apr 11, 2024 0.8200 0.9400 0.8200 0.9400 19,076 +0.15(+18.76%) Apr 10, 2024 0.8600 0.8700 0.7915 0.7915 15,351 -0.04(-4.52%) Apr 09, 2024 0.8460 0.8536 0.7803 0.8290 12,583 -0.03(-3.37%) Apr 08, 2024 0.8200 0.8712 0.7410 0.8579 24,957 +0.00(+0.35%) Apr 05, 2024 0.8305 0.8700 0.8212 0.8549 16,725 -0.02(-1.74%) Apr 04, 2024 0.9000 0.9200 0.8282 0.8700 37,830 -0.05(-5.40%) Apr 03, 2024 0.9700 1.130 0.8700 0.9197 61,237 -0.00(-0.03%) Apr 02, 2024 1.010 1.090 0.9200 0.9200 54,160 -0.09(-8.91%) 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.