Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Invo Bioscience Inc
(NQ:
INVO
)
0.8080
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Aug 19, 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 (%)
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%)
Jul 01, 2024
0.8620
0.8640
0.8100
0.8336
25,140
-0.01(-0.77%)
Jun 28, 2024
0.8608
0.8608
0.8293
0.8401
19,222
-0.03(-3.33%)
Jun 27, 2024
0.8500
0.8806
0.8300
0.8690
63,939
+0.03(+3.98%)
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%)
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
.