Invo Bioscience Inc (NQ: INVO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	60.60	62.00	59.66	61.60	1,069	+1.60(+2.67%)
Nov 29, 2021	60.00	61.20	58.60	60.00	1,056	+1.20(+2.04%)
Nov 26, 2021	59.80	61.00	55.40	58.80	1,386	-1.00(-1.67%)
Nov 24, 2021	56.36	60.40	56.36	59.80	697	+1.20(+2.05%)
Nov 23, 2021	59.60	60.96	57.40	58.60	748	-2.40(-3.93%)
Nov 22, 2021	60.40	61.20	53.40	61.00	7,225	+2.00(+3.39%)
Nov 19, 2021	61.20	62.80	59.00	59.00	6,161	-2.20(-3.59%)
Nov 18, 2021	64.60	62.10	61.20	61.20	3,825	-3.20(-4.97%)
Nov 17, 2021	64.60	65.60	63.00	64.40	924	-0.40(-0.62%)
Nov 16, 2021	66.00	66.25	63.00	64.80	1,484	-1.20(-1.82%)
Nov 15, 2021	65.40	67.96	63.80	66.00	1,508	+0.00(+0.00%)
Nov 12, 2021	65.40	66.00	63.77	66.00	1,019	+0.00(+0.00%)
Nov 11, 2021	64.80	66.00	63.60	66.00	859	+1.00(+1.54%)
Nov 10, 2021	65.00			65.00	3,302	-1.00(-1.52%)
Nov 09, 2021	66.40	66.40	64.20	66.00	1,820	-0.20(-0.30%)
Nov 08, 2021	66.40	66.60	65.40	66.20	1,774	-0.20(-0.30%)
Nov 05, 2021	68.20	68.20	66.20	66.40	1,027	-1.20(-1.78%)
Nov 04, 2021	68.00	68.80	67.00	67.60	1,050	+0.20(+0.30%)
Nov 03, 2021	71.60	72.20	66.40	67.40	2,337	-4.00(-5.60%)
Nov 02, 2021	68.80	71.40	68.40	71.40	1,904	+1.80(+2.59%)
Nov 01, 2021	68.00	69.60	67.00	69.60	1,398	+0.60(+0.87%)
Oct 29, 2021	67.40	69.60	66.60	69.00	1,451	+1.40(+2.07%)
Oct 28, 2021	68.00	68.20	66.60	67.60	2,063	-0.40(-0.59%)
Oct 27, 2021	70.40	70.40	67.40	68.00	2,041	-1.40(-2.02%)
Oct 26, 2021	70.00			69.40	3,332	+0.60(+0.87%)
Oct 25, 2021	75.00	75.00	67.60	68.80	4,276	-6.20(-8.27%)
Oct 22, 2021	77.80	77.80	72.80	75.00	2,824	-3.60(-4.58%)
Oct 21, 2021	80.60	80.60	76.40	78.60	2,283	-2.20(-2.72%)
Oct 20, 2021	80.00	81.00	78.00	80.80	2,044	+2.00(+2.54%)
Oct 19, 2021	84.00	84.00	77.80	78.80	4,196	-5.00(-5.97%)
Oct 18, 2021	79.80	85.60	76.20	83.80	5,004	+4.40(+5.54%)
Oct 15, 2021	78.80	80.00	76.00	79.40	3,593	+0.80(+1.02%)
Oct 14, 2021	70.60	79.20	68.00	78.60	4,994	+8.00(+11.33%)
Oct 13, 2021	80.60	80.65	69.60	70.60	2,158	-1.20(-1.67%)
Oct 12, 2021	73.00	73.80	69.11	71.80	2,163	-2.20(-2.97%)
Oct 11, 2021	79.80	79.84	72.80	74.00	2,925	-6.00(-7.50%)
Oct 08, 2021	79.40	85.00	75.60	80.00	17,706	+7.20(+9.89%)
Oct 07, 2021	70.00	73.40	67.60	72.80	2,087	+4.10(+5.97%)
Oct 06, 2021	68.60	69.80	66.20	68.70	326	-2.30(-3.24%)
Oct 05, 2021	68.60	71.00	66.05	71.00	2,514	+2.40(+3.50%)
Oct 04, 2021	66.20	68.60	64.60	68.60	856	+1.00(+1.48%)
Oct 01, 2021	62.00	67.67	60.60	67.60	3,739	+2.40(+3.68%)
Sep 30, 2021	63.40	65.20	61.48	65.20	1,215	+1.80(+2.84%)
Sep 29, 2021	65.60	65.60	59.80	63.40	4,541	-1.80(-2.76%)
Sep 28, 2021	65.80	67.00	64.00	65.20	1,231	-1.80(-2.69%)
Sep 27, 2021	65.60	67.60	65.10	67.00	1,142	+1.32(+2.01%)
Sep 24, 2021	65.00	66.20	64.00	65.68	1,183	+0.08(+0.12%)
Sep 23, 2021	65.80	67.80	65.00	65.60	2,936	-1.00(-1.50%)
Sep 22, 2021	68.00	68.50	65.60	66.60	4,641	-0.20(-0.30%)
Sep 21, 2021	67.03	69.00	65.24	66.80	1,320	+0.20(+0.30%)
Sep 20, 2021	70.40	71.30	65.80	66.60	2,168	-4.00(-5.67%)
Sep 17, 2021	70.40	72.20	68.59	70.60	2,113	+0.00(+0.00%)
Sep 16, 2021	70.40	73.40	68.80	70.60	2,451	+0.20(+0.28%)
Sep 15, 2021	72.20	72.11	70.00	70.40	893	+0.20(+0.28%)
Sep 14, 2021	71.60	72.62	68.20	70.20	1,468	-1.40(-1.96%)
Sep 13, 2021	73.00	73.40	71.00	71.60	2,330	-1.00(-1.38%)
Sep 10, 2021	73.40	73.60	71.20	72.60	2,005	-0.02(-0.03%)
Sep 09, 2021	73.00	73.60	67.81	72.62	6,373	-0.58(-0.79%)
Sep 08, 2021	76.60	76.60	73.20	73.20	2,194	-2.60(-3.43%)
Sep 07, 2021	78.40	78.40	74.00	75.80	939	-1.40(-1.81%)
Sep 03, 2021	79.77	79.77	75.00	77.20	264	-0.80(-1.03%)
Sep 02, 2021	78.00	78.80	76.80	78.00	544	-0.40(-0.51%)

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.