• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Invo Bioscience Inc (NQ: INVO )

    0.6830 -0.0120 (-1.73%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 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 (%)
    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%)
    Aug 01, 2024 0.8700 0.8999 0.8300 0.8687 120,851 -0.03(-3.48%)
    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.