$IIIV: i3 Verticals, Inc. - Common Stock
2024-02-27 IIIV 2024-02-27 07:01:02 22.50 8.76 -2.10% IIIV 2024-02-27 08:01:25 22.50 17.38 -2.10% IIIV 2024-02-27 10:01:26 22.50 19.00 -2.10% IIIV 2024-02-27 11:01:09 22.65 22.42 3.09% IIIV 2024-02-27 12:01:14 22.45 22.39 2.55% IIIV 2024-02-27 13:01:02 22.82 22.72 3.98% IIIV 2024-02-27 14:01:12 22.70 22.66 3.67% IIIV 2024-02-27 15:01:02 22.87 22.81 4.38% IIIV 2024-02-27 16:00:58 22.98 22.93 4.88% IIIV 2024-02-27 17:01:11 23.43 22.51 4.88% IIIV 2024-02-27 18:01:06 23.43 22.51 4.98% IIIV 2024-02-27 19:01:17 25.50 19.76 4.98% IIIV 2024-02-27 21:03:14 0.00 0.00 4.98% 2024-02-28 IIIV 2024-02-28 06:01:11 28.20 9.19 4.98% IIIV 2024-02-28 08:01:04 28.20 17.38 4.98% IIIV 2024-02-28 11:01:02 22.77 22.58 -1.14% IIIV 2024-02-28 12:01:04 22.80 22.69 -1.05% IIIV 2024-02-28 13:01:02 22.84 22.76 -0.69% IIIV 2024-02-28 14:01:16 22.70 22.69 -1.37% IIIV 2024-02-28 15:00:59 22.63 22.59 -1.65% IIIV 2024-02-28 16:01:13 22.78 22.74 -0.91% IIIV 2024-02-28 17:01:04 23.23 22.31 -0.91% IIIV 2024-02-28 18:01:09 23.23 22.31 -0.87% IIIV 2024-02-28 19:01:12 28.20 17.38 -0.87% IIIV 2024-02-28 21:05:22 0.00 0.00 -0.87% 2024-02-29 IIIV 2024-02-29 06:01:09 28.20 9.11 -0.87% IIIV 2024-02-29 08:01:15 27.00 17.38 -0.87% IIIV 2024-02-29 10:01:20 27.00 22.77 -0.87% IIIV 2024-02-29 11:01:09 22.96 22.89 0.74% IIIV 2024-02-29 12:01:21 22.83 22.72 0.13% IIIV 2024-02-29 13:01:04 20.12 20.00 -11.62% IIIV 2024-02-29 14:01:16 20.51 20.49 -9.88% IIIV 2024-02-29 15:01:05 21.06 20.99 -7.49% IIIV 2024-02-29 16:01:20 21.24 21.21 -6.75% IIIV 2024-02-29 17:00:57 27.00 17.89 -6.36% IIIV 2024-02-29 18:01:17 27.00 17.89 -6.41% IIIV 2024-02-29 19:01:10 27.00 21.29 -6.41% IIIV 2024-02-29 21:06:09 0.00 0.00 -6.41% 2024-03-01 IIIV 2024-03-01 06:01:15 28.20 8.57 -6.41% IIIV 2024-03-01 08:01:16 28.20 17.38 -6.41% IIIV 2024-03-01 11:01:08 21.16 21.06 -0.66% IIIV 2024-03-01 12:01:15 21.19 21.14 -0.61% IIIV 2024-03-01 13:01:05 21.16 21.14 -0.66% IIIV 2024-03-01 14:01:11 21.22 21.20 -0.44% IIIV 2024-03-01 15:01:18 21.35 21.31 0.09% IIIV 2024-03-01 16:01:17 21.42 21.37 0.31% IIIV 2024-03-01 17:01:01 21.96 21.10 0.97% IIIV 2024-03-01 18:01:10 21.96 21.10 1.03% IIIV 2024-03-01 19:01:01 28.20 17.38 1.03% 2024-03-04 IIIV 2024-03-04 00:06:08 0.00 0.00 1.03% IIIV 2024-03-04 06:01:30 28.20 8.67 1.03% IIIV 2024-03-04 08:01:16 27.00 17.38 1.03% IIIV 2024-03-04 11:01:00 21.40 21.32 -0.99% IIIV 2024-03-04 12:01:12 21.56 21.46 -0.09% IIIV 2024-03-04 13:01:04 21.53 21.49 -0.05% IIIV 2024-03-04 14:01:11 21.73 21.69 0.94% IIIV 2024-03-04 15:00:58 21.85 21.79 1.31% IIIV 2024-03-04 16:01:21 21.79 21.77 1.22% IIIV 2024-03-04 17:01:03 22.21 21.33 1.13% IIIV 2024-03-04 18:01:10 22.21 21.33 1.11% IIIV 2024-03-04 19:00:56 27.00 17.38 1.11% IIIV 2024-03-04 21:05:17 0.00 0.00 1.11% 2024-03-05 IIIV 2024-03-05 06:01:11 28.20 8.71 1.11% IIIV 2024-03-05 08:00:59 27.00 17.38 1.11% IIIV 2024-03-05 11:00:58 21.84 21.72 -0.05% IIIV 2024-03-05 12:01:19 21.79 21.74 0.00% IIIV 2024-03-05 13:01:06 21.73 21.68 -0.23% IIIV 2024-03-05 14:01:14 21.52 21.43 -1.44% IIIV 2024-03-05 15:01:01 21.64 21.56 -0.74% IIIV 2024-03-05 16:01:08 21.48 21.42 -1.30% IIIV 2024-03-05 17:00:56 21.92 21.06 -1.30% IIIV 2024-03-05 18:01:07 21.92 21.06 -1.29% IIIV 2024-03-05 19:00:58 27.00 19.00 -1.29% IIIV 2024-03-05 21:04:00 0.00 0.00 -1.29% 2024-03-06 IIIV 2024-03-06 06:01:25 34.16 8.60 -1.29% IIIV 2024-03-06 08:01:30 27.00 17.38 -1.29% IIIV 2024-03-06 11:01:03 21.40 21.25 -0.55% IIIV 2024-03-06 12:01:09 21.45 21.33 -0.51% IIIV 2024-03-06 13:00:58 21.31 21.25 -1.10% IIIV 2024-03-06 14:01:47 21.23 21.20 -1.33% IIIV 2024-03-06 15:01:00 20.95 20.87 -2.66% IIIV 2024-03-06 16:01:11 20.79 20.71 -3.54% IIIV 2024-03-06 17:01:07 21.46 20.62 -2.07% IIIV 2024-03-06 18:01:04 21.46 20.62 -2.09% IIIV 2024-03-06 19:01:05 27.00 19.00 -2.09% IIIV 2024-03-06 21:05:55 0.00 0.00 -2.09% IIIV 2024-03-06 22:04:33 27.00 19.00 -2.09% 2024-03-07 IIIV 2024-03-07 06:01:22 33.45 8.42 -2.09% IIIV 2024-03-07 08:01:12 27.00 17.38 -2.09% IIIV 2024-03-07 11:01:02 21.56 21.44 2.14% IIIV 2024-03-07 12:01:24 21.67 21.62 2.75% IIIV 2024-03-07 13:01:02 21.83 21.77 3.54% IIIV 2024-03-07 14:01:24 21.91 21.88 3.91% IIIV 2024-03-07 15:01:03 22.00 21.97 4.42% IIIV 2024-03-07 16:01:15 21.77 21.73 3.30% IIIV 2024-03-07 17:00:58 22.01 21.46 4.00% IIIV 2024-03-07 18:01:12 22.01 21.46 4.09% IIIV 2024-03-07 19:00:52 22.01 19.20 4.09% IIIV 2024-03-07 21:04:39 0.00 0.00 4.09% 2024-03-08 IIIV 2024-03-08 06:01:20 22.01 8.76 4.09% IIIV 2024-03-08 08:00:59 22.01 17.38 4.09% IIIV 2024-03-08 10:01:15 27.00 14.46 0.52% IIIV 2024-03-08 11:01:04 22.41 22.30 2.19% IIIV 2024-03-08 12:01:17 22.39 22.31 2.09% IIIV 2024-03-08 13:00:59 22.43 22.37 2.33% IIIV 2024-03-08 14:01:18 22.41 22.37 2.38% IIIV 2024-03-08 15:01:04 22.29 22.22 1.52% IIIV 2024-03-08 16:01:10 22.38 22.36 2.23% IIIV 2024-03-08 17:01:07 22.81 21.91 2.19% IIIV 2024-03-08 18:01:07 22.68 22.08 2.10% IIIV 2024-03-08 19:01:07 23.10 19.02 2.10% IIIV 2024-03-08 20:00:55 22.66 22.06 2.10% IIIV 2024-03-08 21:03:59 0.00 0.00 2.10% IIIV 2024-03-08 22:03:52 22.66 22.06 2.10% 2024-03-11 IIIV 2024-03-11 00:07:52 0.00 0.00 2.10% IIIV 2024-03-11 05:00:56 35.55 8.95 2.10% IIIV 2024-03-11 07:01:02 27.00 17.38 2.10% IIIV 2024-03-11 10:01:30 22.48 22.36 0.00% IIIV 2024-03-11 11:01:09 22.61 22.59 1.14% IIIV 2024-03-11 12:01:10 22.62 22.56 1.05% IIIV 2024-03-11 13:01:24 22.65 22.60 1.28% IIIV 2024-03-11 14:01:13 22.62 22.57 0.96% IIIV 2024-03-11 15:01:04 22.54 22.51 0.68% IIIV 2024-03-11 16:01:12 23.10 22.18 1.23% IIIV 2024-03-11 17:00:59 23.10 22.18 1.21% IIIV 2024-03-11 18:01:09 23.10 20.13 1.21% IIIV 2024-03-11 20:01:05 0.00 0.00 1.21% 2024-03-12 IIIV 2024-03-12 05:01:04 35.98 9.10 1.21% IIIV 2024-03-12 07:01:02 27.00 17.38 1.21% IIIV 2024-03-12 10:01:20 22.59 22.45 -0.22% IIIV 2024-03-12 11:01:13 22.49 22.42 -0.67% IIIV 2024-03-12 12:01:07 22.39 22.32 -1.07% IIIV 2024-03-12 13:01:12 22.43 22.36 -0.89% IIIV 2024-03-12 14:01:09 22.47 22.43 -0.85% IIIV 2024-03-12 15:01:04 22.56 22.54 -0.40% IIIV 2024-03-12 16:01:13 23.10 19.00 0.09% IIIV 2024-03-12 20:01:17 0.00 0.00 0.09% 2024-03-13 IIIV 2024-03-13 05:01:06 36.01 9.06 0.09% IIIV 2024-03-13 07:01:07 27.00 17.38 0.09% IIIV 2024-03-13 10:01:22 22.87 22.75 0.97% IIIV 2024-03-13 11:01:12 22.78 22.73 0.44% IIIV 2024-03-13 12:01:13 22.75 22.72 0.27% IIIV 2024-03-13 13:01:08 22.65 22.62 -0.04% IIIV 2024-03-13 14:01:12 22.66 22.62 -0.09% IIIV 2024-03-13 15:01:05 22.72 22.67 0.18% IIIV 2024-03-13 16:01:07 23.10 22.41 0.97% IIIV 2024-03-13 18:01:24 27.00 19.00 0.97% IIIV 2024-03-13 20:01:11 0.00 0.00 0.97% 2024-03-14 IIIV 2024-03-14 05:01:04 36.36 9.15 0.97% IIIV 2024-03-14 07:01:05 27.00 17.38 0.97% IIIV 2024-03-14 10:01:18 22.68 22.54 -1.02% IIIV 2024-03-14 11:01:14 22.77 22.70 -0.62% IIIV 2024-03-14 12:01:23 22.72 22.66 -0.84% IIIV 2024-03-14 13:01:08 22.74 22.67 -0.62% IIIV 2024-03-14 14:01:14 22.72 22.70 -0.71% IIIV 2024-03-14 15:01:03 22.65 22.60 -1.02% IIIV 2024-03-14 16:01:19 22.44 21.56 -3.84% IIIV 2024-03-14 17:01:03 22.44 21.56 -3.80% IIIV 2024-03-14 18:01:09 22.86 19.00 -3.80% IIIV 2024-03-14 20:01:05 0.00 0.00 -3.80% 2024-03-15 IIIV 2024-03-15 05:01:05 22.86 8.80 -3.80% IIIV 2024-03-15 07:01:03 22.86 17.38 -3.80% IIIV 2024-03-15 10:01:18 21.79 21.66 -0.92% IIIV 2024-03-15 11:01:01 22.04 21.95 0.13% IIIV 2024-03-15 12:01:11 22.22 22.17 0.92% IIIV 2024-03-15 13:01:04 22.01 21.97 0.00% IIIV 2024-03-15 14:01:15 22.24 22.18 0.96% IIIV 2024-03-15 15:01:03 22.16 22.14 0.66% IIIV 2024-03-15 16:01:12 22.86 19.00 0.00% IIIV 2024-03-15 17:01:08 22.44 21.56 0.00% IIIV 2024-03-15 18:01:03 22.38 21.62 0.00% IIIV 2024-03-15 20:01:09 0.00 0.00 0.00% 2024-03-18 IIIV 2024-03-18 05:01:05 22.86 8.85 0.00% IIIV 2024-03-18 08:01:26 0.00 0.00 0.00% IIIV 2024-03-18 09:01:00 29.26 13.68 0.00% IIIV 2024-03-18 10:01:53 22.03 21.91 -0.14% IIIV 2024-03-18 11:00:55 22.42 22.38 1.86% IIIV 2024-03-18 12:01:15 22.27 22.21 1.09% IIIV 2024-03-18 13:01:01 22.20 22.17 0.82% IIIV 2024-03-18 14:01:06 22.19 22.15 0.86% IIIV 2024-03-18 15:00:56 22.20 22.18 0.86% IIIV 2024-03-18 16:01:17 22.56 21.68 0.55% IIIV 2024-03-18 18:01:07 22.86 19.00 0.55% IIIV 2024-03-18 20:01:08 0.00 0.00 0.55% 2024-03-19 IIIV 2024-03-19 05:00:54 22.86 8.85 0.55% IIIV 2024-03-19 07:01:09 22.86 17.38 0.55% IIIV 2024-03-19 10:01:10 22.19 22.06 0.14% IIIV 2024-03-19 11:01:03 22.31 22.21 0.64% IIIV 2024-03-19 12:01:14 22.32 22.28 0.82% IIIV 2024-03-19 13:01:09 22.35 22.33 0.91% IIIV 2024-03-19 14:01:26 22.26 22.24 0.59% IIIV 2024-03-19 15:01:09 22.39 22.36 1.18% IIIV 2024-03-19 16:01:19 22.86 21.87 0.91% IIIV 2024-03-19 17:00:53 22.86 21.87 0.90% IIIV 2024-03-19 18:01:09 22.70 21.93 0.90% IIIV 2024-03-19 20:01:10 0.00 0.00 0.90% 2024-03-20 IIIV 2024-03-20 05:01:16 22.86 8.93 0.90% IIIV 2024-03-20 07:00:51 22.86 17.38 0.90% IIIV 2024-03-20 08:01:20 22.72 21.95 0.90% IIIV 2024-03-20 09:01:10 22.69 21.92 0.90% IIIV 2024-03-20 10:01:24 22.56 22.47 1.04% IIIV 2024-03-20 11:00:54 22.55 22.51 0.86% IIIV 2024-03-20 12:01:17 22.34 22.30 -0.05% IIIV 2024-03-20 13:01:05 22.17 22.11 -0.90% IIIV 2024-03-20 14:01:22 22.29 22.22 -0.27% IIIV 2024-03-20 15:01:04 22.36 22.31 -0.05% IIIV 2024-03-20 16:01:26 22.72 21.82 -0.23% IIIV 2024-03-20 17:00:58 22.72 21.82 -0.22% IIIV 2024-03-20 18:01:08 22.86 18.09 -0.22% IIIV 2024-03-20 20:01:18 0.00 0.00 -0.22% 2024-03-21 IIIV 2024-03-21 05:01:08 22.86 8.96 -0.22% IIIV 2024-03-21 07:01:12 22.86 17.38 -0.22% IIIV 2024-03-21 10:01:16 22.42 22.27 0.31% IIIV 2024-03-21 11:01:08 22.52 22.48 1.03% IIIV 2024-03-21 12:01:22 22.39 22.36 0.40% IIIV 2024-03-21 13:01:03 22.39 22.33 0.40% IIIV 2024-03-21 14:01:02 22.32 22.28 0.13% IIIV 2024-03-21 15:01:02 22.36 22.34 0.36% IIIV 2024-03-21 16:01:09 22.86 0.00 0.90% IIIV 2024-03-21 17:01:03 22.86 22.02 0.90% IIIV 2024-03-21 18:01:00 22.83 22.10 0.90% IIIV 2024-03-21 19:01:02 22.83 22.11 0.90% IIIV 2024-03-21 20:01:15 0.00 0.00 0.90% 2024-03-22 IIIV 2024-03-22 05:00:57 22.86 9.04 0.90% IIIV 2024-03-22 07:00:53 22.86 17.38 0.90% IIIV 2024-03-22 10:01:24 22.86 22.78 1.57% IIIV 2024-03-22 11:01:07 22.67 22.56 0.67% IIIV 2024-03-22 12:01:14 22.58 22.54 0.31% IIIV 2024-03-22 13:01:03 22.45 22.39 -0.36% IIIV 2024-03-22 14:01:06 22.37 22.34 -0.54% IIIV 2024-03-22 15:01:02 22.32 22.27 -0.85% IIIV 2024-03-22 16:01:10 22.65 21.77 -1.17% IIIV 2024-03-22 17:01:00 22.65 21.77 -1.16% IIIV 2024-03-22 18:01:05 22.59 21.82 -1.16% IIIV 2024-03-22 20:01:16 0.00 0.00 -1.16% 2024-03-25 IIIV 2024-03-25 05:01:09 22.80 8.89 -1.16% IIIV 2024-03-25 07:01:15 22.80 17.38 -1.16% IIIV 2024-03-25 09:00:56 22.80 21.77 -1.16% IIIV 2024-03-25 10:01:28 22.49 22.42 1.20% IIIV 2024-03-25 11:01:11 22.49 22.45 1.11% IIIV 2024-03-25 12:01:19 22.48 22.45 1.07% IIIV 2024-03-25 13:01:04 22.41 22.36 0.80% IIIV 2024-03-25 14:01:14 22.38 22.35 0.76% IIIV 2024-03-25 15:01:16 22.35 22.31 0.53% IIIV 2024-03-25 16:01:06 22.65 21.77 0.00% IIIV 2024-03-25 18:00:51 22.60 21.84 0.00% IIIV 2024-03-25 19:01:13 22.62 21.85 0.00% IIIV 2024-03-25 20:01:13 0.00 0.00 0.00% 2024-03-26 IIIV 2024-03-26 05:00:58 22.80 8.94 0.00% IIIV 2024-03-26 07:01:01 22.80 19.00 0.00% IIIV 2024-03-26 10:01:17 22.35 22.30 0.50% IIIV 2024-03-26 11:01:03 22.14 22.11 -0.41% IIIV 2024-03-26 12:01:17 22.35 22.31 0.45% IIIV 2024-03-26 13:00:58 22.29 22.25 0.23% IIIV 2024-03-26 14:01:20 22.25 22.19 -0.05% IIIV 2024-03-26 15:00:54 22.25 22.21 0.05% IIIV 2024-03-26 16:01:08 22.40 21.52 -1.13% IIIV 2024-03-26 18:00:51 22.80 19.47 -1.13% IIIV 2024-03-26 20:00:58 0.00 0.00 -1.13% 2024-03-27 IIIV 2024-03-27 05:00:57 22.80 8.85 -1.13% IIIV 2024-03-27 07:01:07 22.80 17.38 -1.13% IIIV 2024-03-27 10:01:14 22.23 22.05 1.04% IIIV 2024-03-27 11:01:04 22.39 22.30 1.80% IIIV 2024-03-27 12:01:23 22.32 22.28 1.53% IIIV 2024-03-27 13:01:07 22.47 22.41 2.21% IIIV 2024-03-27 14:01:14 22.34 22.31 1.67% IIIV 2024-03-27 15:00:50 22.37 22.34 1.71% IIIV 2024-03-27 16:00:57 27.00 19.00 3.02% IIIV 2024-03-27 17:00:52 23.08 22.18 3.05% IIIV 2024-03-27 18:01:07 27.00 19.00 3.05% IIIV 2024-03-27 19:01:12 22.98 22.21 3.05% IIIV 2024-03-27 20:01:07 0.00 0.00 3.05% 2024-03-28 IIIV 2024-03-28 05:01:06 35.98 9.10 3.05%