undefined
0.83
-0.02 (-2.35%)
At close: Oct 21, 2024, 8:00 PM

INVO Stock Price History

Date Open High Low Close Change % Change Volume
Oct 21, 2024 0.86 0.88 0.81 0.83 -0.03 -3.49% undefined
Oct 18, 2024 0.85 0.88 0.80 0.86 -0.04 -4.44% undefined
Oct 17, 2024 0.95 1.00 0.86 0.90 -0.11 -10.89% undefined
Oct 16, 2024 0.90 1.13 0.90 1.01 -0.01 -0.98% undefined
Oct 15, 2024 1.19 1.24 1.00 1.02 -0.22 -17.74% undefined
Oct 14, 2024 0.67 1.42 0.65 1.24 0.58 87.88% undefined
Oct 11, 2024 0.66 0.67 0.63 0.66 -0.02 -2.94% undefined
Oct 10, 2024 0.72 0.73 0.65 0.68 -0.05 -6.85% undefined
Oct 9, 2024 0.66 0.73 0.66 0.73 0.06 8.96% undefined
Oct 8, 2024 0.67 0.68 0.65 0.67 0.00 0.00% undefined
Oct 7, 2024 0.70 0.70 0.67 0.67 -0.03 -4.29% undefined
Oct 4, 2024 0.70 0.71 0.70 0.70 0.02 2.94% undefined
Oct 3, 2024 0.69 0.70 0.66 0.68 0.00 0.00% undefined
Oct 2, 2024 0.68 0.69 0.67 0.68 -0.01 -1.45% undefined
Oct 1, 2024 0.73 0.73 0.68 0.69 -0.02 -2.82% undefined
Sep 30, 2024 0.75 0.75 0.69 0.71 0.00 0.00% undefined
Sep 27, 2024 0.71 0.73 0.68 0.71 0.02 2.90% undefined
Sep 26, 2024 0.72 0.72 0.68 0.69 -0.01 -1.43% undefined
Sep 25, 2024 0.72 0.72 0.69 0.70 0.01 1.45% undefined
Sep 24, 2024 0.69 0.69 0.69 0.69 0.00 0.00% undefined
Sep 23, 2024 0.72 0.72 0.69 0.69 -0.01 -1.43% undefined
Sep 20, 2024 0.71 0.71 0.68 0.70 0.01 1.45% undefined
Sep 19, 2024 0.70 0.72 0.69 0.69 0.00 0.00% undefined
Sep 18, 2024 0.68 0.73 0.68 0.69 0.01 1.47% undefined
Sep 17, 2024 0.73 0.73 0.68 0.68 -0.02 -2.86% undefined
Sep 16, 2024 0.70 0.74 0.69 0.70 -0.01 -1.41% undefined
Sep 13, 2024 0.70 0.74 0.70 0.71 0.01 1.43% undefined
Sep 12, 2024 0.71 0.78 0.70 0.70 0.00 0.00% undefined
Sep 11, 2024 0.70 0.81 0.68 0.70 0.02 2.94% undefined
Sep 10, 2024 0.73 0.75 0.67 0.68 -0.05 -6.85% undefined
Sep 9, 2024 0.76 0.78 0.68 0.73 -0.03 -3.95% undefined
Sep 6, 2024 0.79 0.80 0.75 0.76 -0.03 -3.80% undefined
Sep 5, 2024 0.77 0.82 0.77 0.79 0.02 2.60% undefined
Sep 4, 2024 0.79 0.80 0.77 0.77 -0.02 -2.53% undefined
Sep 3, 2024 0.83 0.83 0.78 0.79 -0.01 -1.25% undefined
Aug 30, 2024 0.78 0.88 0.78 0.80 0.02 2.56% undefined
Aug 29, 2024 0.78 0.80 0.76 0.78 0.00 0.00% undefined
Aug 28, 2024 0.79 0.81 0.76 0.78 -0.02 -2.50% undefined
Aug 27, 2024 0.82 0.87 0.78 0.80 -0.02 -2.44% undefined
Aug 26, 2024 0.82 0.88 0.82 0.82 -0.02 -2.38% undefined
Aug 23, 2024 0.86 0.88 0.81 0.84 0.02 2.44% undefined
Aug 22, 2024 0.83 0.85 0.81 0.82 -0.01 -1.20% undefined
Aug 21, 2024 0.81 0.93 0.81 0.83 0.01 1.22% undefined
Aug 20, 2024 0.83 0.88 0.81 0.82 0.01 1.23% undefined
Aug 19, 2024 0.82 0.83 0.80 0.81 -0.01 -1.22% undefined
Aug 16, 2024 0.86 0.88 0.82 0.82 -0.04 -4.65% undefined
Aug 15, 2024 0.90 0.93 0.86 0.86 -0.03 -3.37% undefined
Aug 14, 2024 0.92 0.98 0.85 0.89 -0.05 -5.32% undefined
Aug 13, 2024 0.89 1.20 0.84 0.94 0.04 4.44% undefined
Aug 12, 2024 0.86 0.90 0.86 0.90 0.00 0.00% undefined