Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invo Bioscience Inc (NQ: INVO )

0.7725 +0.0255 (+3.41%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 22, 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 (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.