Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.86 | -0.0367 | -4.09% | 0.8967 | 0.8967 | 0.86 | 64,444 |
| May 30 2024 | 0.8967 | 0.0066 | 0.74% | 0.928 | 0.928 | 0.88 | 23,130 |
| May 29 2024 | 0.8901 | -0.0099 | -1.10% | 0.86 | 0.909999 | 0.86 | 29,625 |
| May 28 2024 | 0.90 | 0.01 | 1.12% | 0.89 | 0.919 | 0.8749 | 26,854 |
| May 24 2024 | 0.89 | 0.0199 | 2.29% | 0.899 | 0.9201 | 0.88 | 39,930 |
| May 23 2024 | 0.8701 | -0.0438 | -4.79% | 0.89 | 0.8903 | 0.85 | 111,930 |
| May 22 2024 | 0.9139 | -0.0004 | -0.04% | 0.925 | 0.98 | 0.89 | 127,945 |
| May 21 2024 | 0.9143 | -0.0147 | -1.58% | 0.92 | 0.9601 | 0.9136 | 88,565 |
| May 20 2024 | 0.929 | -0.056 | -5.69% | 0.96 | 0.9603 | 0.92 | 105,724 |
| May 17 2024 | 0.985 | -0.015 | -1.50% | 1.05 | 1.1167 | 0.95 | 96,240 |
| May 16 2024 | 1.00 | -0.07 | -6.54% | 1.24 | 1.24 | 0.9736 | 510,272 |
| May 15 2024 | 1.07 | -0.05 | -4.46% | 1.15 | 1.15 | 1.02 | 154,661 |
| May 14 2024 | 1.12 | -0.10 | -8.20% | 1.14 | 1.18 | 1.08 | 267,144 |
| May 13 2024 | 1.22 | 0.21 | 20.79% | 1.00 | 1.24 | 0.9902 | 610,186 |
| May 10 2024 | 1.01 | 0.10 | 10.81% | 0.94 | 1.02 | 0.9077 | 327,723 |
| May 09 2024 | 0.9115 | -0.0185 | -1.99% | 0.9179 | 0.9499 | 0.91 | 43,510 |
| May 08 2024 | 0.93 | 0.00 | 0.00% | 0.95 | 0.9599 | 0.90 | 107,982 |
| May 07 2024 | 0.93 | 0.07 | 8.14% | 0.88 | 0.9609 | 0.86 | 228,006 |
| May 06 2024 | 0.86 | -0.0649 | -7.02% | 0.90 | 0.925999 | 0.85 | 212,866 |
| May 03 2024 | 0.9249 | -0.0061 | -0.66% | 0.94 | 0.96 | 0.901 | 177,804 |
| May 02 2024 | 0.931 | -0.0691 | -6.91% | 0.97 | 0.9992 | 0.9056 | 260,459 |
| May 01 2024 | 1.0001 | 0.00 | 0.01% | 0.99 | 1.01 | 0.95 | 181,689 |
| Apr 30 2024 | 1.00 | -0.06 | -5.66% | 1.05 | 1.08 | 0.9901 | 133,149 |
| Apr 29 2024 | 1.06 | 0.08 | 8.16% | 1.03 | 1.0981 | 1.03 | 315,558 |
| Apr 26 2024 | 0.98 | -0.0001 | -0.01% | 0.94 | 1.09 | 0.9081 | 252,322 |
| Apr 25 2024 | 0.9801 | -0.1899 | -16.23% | 1.15 | 1.15 | 0.8901 | 605,301 |
| Apr 24 2024 | 1.17 | -0.13 | -10.00% | 1.25 | 1.28 | 1.13 | 449,886 |
| Apr 23 2024 | 1.30 | 0.06 | 4.84% | 1.20 | 1.46 | 1.20 | 608,981 |
| Apr 22 2024 | 1.24 | -0.13 | -9.49% | 1.31 | 1.37 | 1.18 | 915,737 |
| Apr 19 2024 | 1.37 | -0.15 | -9.87% | 1.40 | 1.47 | 1.30 | 1,381,238 |
| Apr 18 2024 | 1.52 | -0.30 | -16.48% | 1.59 | 1.71 | 1.33 | 5,040,916 |
| Apr 17 2024 | 1.82 | 1.06 | 139.47% | 1.99 | 3.50 | 1.70 | 226,433,681 |
| Apr 16 2024 | 0.76 | -0.007 | -0.91% | 0.75 | 0.82 | 0.70 | 2,936,500 |
| Apr 15 2024 | 0.767 | -0.048 | -5.89% | 0.77 | 0.815 | 0.7503 | 24,362 |
| Apr 12 2024 | 0.815 | -0.125 | -13.30% | 0.94 | 0.94 | 0.78 | 48,850 |
| Apr 11 2024 | 0.94 | 0.1485 | 18.76% | 0.82 | 0.94 | 0.82 | 19,074 |
| Apr 10 2024 | 0.7915 | -0.0375 | -4.52% | 0.8561 | 0.87 | 0.7915 | 15,350 |
| Apr 09 2024 | 0.829 | -0.0289 | -3.37% | 0.846 | 0.8579 | 0.7803 | 12,583 |
| Apr 08 2024 | 0.8579 | 0.003 | 0.35% | 0.82 | 0.8712 | 0.741 | 24,957 |
| Apr 05 2024 | 0.8549 | -0.0151 | -1.74% | 0.8305 | 0.87 | 0.8212 | 16,725 |
| Apr 04 2024 | 0.87 | -0.0497 | -5.40% | 0.90 | 0.92 | 0.8282 | 37,830 |
| Apr 03 2024 | 0.9197 | -0.0003 | -0.03% | 0.92 | 1.13 | 0.87001 | 61,237 |
| Apr 02 2024 | 0.92 | -0.09 | -8.91% | 1.01 | 1.0899 | 0.91995 | 54,160 |
| Apr 01 2024 | 1.01 | -0.12 | -10.62% | 1.07 | 1.11 | 1.01 | 42,211 |
| Mar 28 2024 | 1.13 | 0.03 | 2.73% | 1.17 | 1.17 | 1.1077 | 14,363 |
| Mar 27 2024 | 1.10 | 0.09 | 8.91% | 1.01 | 1.1373 | 1.01 | 18,562 |
| Mar 26 2024 | 1.01 | -0.13 | -11.40% | 1.16 | 1.1798 | 1.01 | 16,455 |
| Mar 25 2024 | 1.14 | 0.01 | 0.88% | 1.15 | 1.1899 | 1.10 | 40,099 |
| Mar 22 2024 | 1.13 | 0.03 | 2.73% | 1.17 | 1.17 | 1.1143 | 8,875 |
| Mar 21 2024 | 1.10 | 0.04 | 3.77% | 1.05 | 1.24 | 1.05 | 29,100 |
| Mar 20 2024 | 1.06 | 0.04 | 3.92% | 1.01 | 1.08 | 1.01 | 7,511 |
| Mar 19 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.09 | 1.02 | 9,480 |
| Mar 18 2024 | 1.02 | -0.01 | -0.97% | 1.03 | 1.08 | 1.02 | 9,431 |
| Mar 15 2024 | 1.03 | -0.05 | -4.63% | 1.00 | 1.09 | 1.00 | 17,807 |
| Mar 14 2024 | 1.08 | 0.02 | 1.89% | 1.09 | 1.09 | 1.051 | 4,576 |
| Mar 13 2024 | 1.06 | -0.03 | -2.75% | 1.09 | 1.09 | 1.0273 | 18,644 |
| Mar 12 2024 | 1.09 | -0.03 | -2.69% | 1.10 | 1.1267 | 1.09 | 12,837 |
| Mar 11 2024 | 1.1201 | -0.09 | -7.43% | 1.22 | 1.248 | 1.1201 | 13,671 |
| Mar 08 2024 | 1.21 | 0.08 | 6.97% | 1.16 | 1.26 | 1.13 | 15,081 |
| Mar 07 2024 | 1.1312 | -0.03 | -2.48% | 1.16 | 1.17 | 1.07 | 14,286 |
| Mar 06 2024 | 1.16 | -0.01 | -0.85% | 1.16 | 1.2076 | 1.15 | 35,762 |
| Mar 05 2024 | 1.17 | -0.09 | -7.14% | 1.28 | 1.28 | 1.09 | 47,035 |
