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 (%)
May 17, 2024 1.050 1.117 0.9500 0.9850 96,240 -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.
 
 
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.