Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Invo Bioscience Inc (NQ: INVO )

0.8330 UNCHANGED

Last Price Updated: 3:55 PM EDT, Oct 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 21, 2024				0.8330	0	-0.03(-2.91%)
Oct 18, 2024	0.8500	0.8805	0.8010	0.8580	215,652	-0.04(-4.67%)
Oct 17, 2024	0.9500	1.000	0.8600	0.9000	350,937	-0.11(-10.89%)
Oct 16, 2024	0.9015	1.130	0.9012	1.010	1,303,602	-0.01(-0.98%)
Oct 15, 2024	1.190	1.240	1.000	1.020	3,788,473	-0.22(-17.74%)
Oct 14, 2024	0.6700	1.420	0.6503	1.240	55,807,232	+0.58(+89.31%)
Oct 11, 2024	0.6620	0.6700	0.6311	0.6550	100,920	-0.03(-4.03%)
Oct 10, 2024	0.7178	0.7345	0.6505	0.6825	207,284	-0.05(-6.51%)
Oct 09, 2024	0.6650	0.7300	0.6585	0.7300	86,181	+0.06(+8.55%)
Oct 08, 2024	0.6700	0.6760	0.6505	0.6725	39,559	+0.00(+0.37%)
Oct 07, 2024	0.7000	0.7000	0.6651	0.6700	8,608	-0.03(-4.29%)
Oct 04, 2024	0.6950	0.7101	0.6950	0.7000	91,581	+0.02(+2.94%)
Oct 03, 2024	0.6871	0.7000	0.6650	0.6800	30,303	+0.00(+0.59%)
Oct 02, 2024	0.6800	0.6900	0.6700	0.6760	50,555	-0.02(-2.38%)
Oct 01, 2024	0.7300	0.7300	0.6800	0.6925	24,217	-0.02(-2.46%)
Sep 30, 2024	0.7500	0.7455	0.6900	0.7100	16,286	+0.00(+0.00%)
Sep 27, 2024	0.7100	0.7300	0.6800	0.7100	41,049	+0.02(+3.26%)
Sep 26, 2024	0.7196	0.7196	0.6800	0.6876	21,351	-0.01(-1.77%)
Sep 25, 2024	0.7200	0.7200	0.6885	0.7000	18,080	+0.01(+0.95%)
Sep 24, 2024	0.6900	0.6934	0.6868	0.6934	12,069	+0.00(+0.00%)
Sep 23, 2024	0.7200	0.7200	0.6933	0.6934	20,412	-0.00(-0.24%)
Sep 20, 2024	0.7100	0.7100	0.6800	0.6951	20,875	+0.00(+0.48%)
Sep 19, 2024	0.7050	0.7200	0.6900	0.6918	19,203	+0.01(+0.92%)
Sep 18, 2024	0.6830	0.7300	0.6800	0.6855	29,677	+0.00(+0.37%)
Sep 17, 2024	0.7300	0.7300	0.6830	0.6830	109,447	-0.01(-1.73%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Invo Bioscience Inc (NQ: INVO )

Historical Prices