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 )

0.9850 -0.0150 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
Apr 01, 2024 1.070 1.110 1.010 1.010 42,211 -0.12(-10.62%)
Mar 28, 2024 1.170 1.170 1.108 1.130 14,363 +0.03(+2.73%)
Mar 27, 2024 1.010 1.137 1.010 1.100 18,562 +0.09(+8.91%)
Mar 26, 2024 1.170 1.180 1.010 1.010 16,455 -0.13(-11.40%)
Mar 25, 2024 1.130 1.190 1.100 1.140 40,099 +0.01(+0.88%)
Mar 22, 2024 1.170 1.170 1.114 1.130 8,875 +0.03(+2.73%)
Mar 21, 2024 1.050 1.240 1.050 1.100 29,101 +0.04(+3.77%)
Mar 20, 2024 1.050 1.080 1.040 1.060 7,511 +0.04(+3.92%)
Mar 19, 2024 1.020 1.090 1.020 1.020 9,980 +0.00(+0.00%)
Mar 18, 2024 1.030 1.080 1.020 1.020 9,431 -0.01(-0.97%)
Mar 15, 2024 1.000 1.090 1.000 1.030 17,807 -0.05(-4.63%)
Mar 14, 2024 1.090 1.090 1.051 1.080 4,576 +0.02(+1.89%)
Mar 13, 2024 1.090 1.090 1.027 1.060 18,644 -0.03(-2.75%)
Mar 12, 2024 1.100 1.127 1.090 1.090 12,837 -0.03(-2.69%)
Mar 11, 2024 1.220 1.248 1.120 1.120 13,897 -0.09(-7.43%)
Mar 08, 2024 1.160 1.260 1.130 1.210 15,186 +0.08(+6.97%)
Mar 07, 2024 1.150 1.170 1.070 1.131 14,286 -0.03(-2.48%)
Mar 06, 2024 1.153 1.208 1.150 1.160 35,762 -0.01(-0.85%)
Mar 05, 2024 1.280 1.280 1.090 1.170 46,865 -0.09(-7.14%)
Mar 04, 2024 1.200 1.290 1.200 1.260 33,545 +0.05(+4.13%)
Mar 01, 2024 1.190 1.220 1.160 1.210 26,099 +0.06(+5.22%)
Feb 29, 2024 1.190 1.190 1.106 1.150 32,604 +0.06(+5.49%)
Feb 28, 2024 1.120 1.120 1.080 1.090 13,711 -0.06(-5.20%)
Feb 27, 2024 1.160 1.160 1.070 1.150 41,275 +0.01(+0.88%)
Feb 26, 2024 1.060 1.150 1.040 1.140 39,701 +0.13(+12.87%)
Feb 23, 2024 0.9200 1.020 0.8990 1.010 20,763 +0.09(+9.78%)
Feb 22, 2024 0.9100 0.9500 0.9000 0.9200 11,282 +0.02(+2.21%)
Feb 21, 2024 0.9600 1.050 0.9001 0.9001 37,585 -0.04(-4.24%)
Feb 20, 2024 0.8800 0.9500 0.8800 0.9400 19,956 +0.06(+7.06%)
Feb 16, 2024 0.8100 0.9000 0.8100 0.8780 18,268 +0.07(+8.40%)
Feb 15, 2024 0.8300 0.9000 0.8100 0.8100 16,028 -0.04(-4.71%)
Feb 14, 2024 0.8700 0.8702 0.8500 0.8500 12,857 -0.02(-2.32%)
Feb 13, 2024 0.9405 0.9405 0.8700 0.8702 8,187 -0.03(-3.31%)
Feb 12, 2024 0.9400 0.9400 0.9000 0.9000 25,009 -0.02(-2.17%)
Feb 09, 2024 0.9200 0.9400 0.9100 0.9200 35,770 -0.00(-0.08%)
Feb 08, 2024 0.9250 0.9250 0.9000 0.9207 15,527 -0.00(-0.46%)
Feb 07, 2024 0.9160 0.9400 0.9000 0.9250 8,246 +0.01(+1.07%)
Feb 06, 2024 0.9000 0.9510 0.9000 0.9152 37,652 +0.00(+0.46%)
Feb 05, 2024 0.9610 0.9610 0.9000 0.9110 22,646 -0.05(-5.20%)
Feb 02, 2024 0.9975 0.9975 0.9600 0.9610 12,995 -0.04(-3.90%)
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.