American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

INVO

INVO Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

INVO historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of INVO by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
INVO Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
INVO Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
INVO Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in INVO holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by INVO's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for INVO

Quiver Logo

No former government officials on record as having lobbied for INVO

Revolving Door Dashboard
Corporate Lobbying

INVO Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

INVO Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
INVO Income Statement
INVO Balance Sheet
INVO Cash Flow
U.S. Patents

New INVO patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to INVO from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
INVO News

Recent insights relating to INVO

CNBC Recommendations

Recent picks made for INVO stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in INVO

INVO Analyst Ratings

INVO Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
INVO Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $INVO stock a Buy, Sell, or Hold?

  • What is the price target for $INVO stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

INVO Top Shareholders
Shareholder
Shares Held
INVO Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $INVO stock?

  • Who owns the most shares of $INVO stock?

  • What funds own $INVO stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

INVO Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view INVO Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About INVO

No description available

INVO (INVO) Historical Stock Prices

INVO (INVO) closed at $0.8330 on October 21, 2024. Over the past year its adjusted close ranged from $0.6550 to $2.16. Daily prices go back to March 16, 2020, 1,134 trading days in all.

  • 1 month+19.84%
  • 3 months+7.83%
  • Year to date-38.30%
  • 1 year+54.26%
  • 3 years-77.79%
  • 5 years—
  • Max+217.94%
See every congressional and insider trade on the INVO price chart

Quiver Premium charts INVO's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Oct 21, 2024 0.8636 0.8800 0.8149 0.8330 0.8330 125,261
Oct 18, 2024 0.8505 0.8805 0.8010 0.8580 0.8580 215,652
Oct 17, 2024 0.9500 1.00 0.8600 0.9000 0.9000 350,980
Oct 16, 2024 0.9015 1.13 0.9012 1.01 1.01 1,310,398
Oct 15, 2024 1.19 1.24 1.00 1.02 1.02 3,808,221
Oct 14, 2024 0.6700 1.42 0.6503 1.24 1.24 56,098,756
Oct 11, 2024 0.6620 0.6700 0.6311 0.6550 0.6550 100,920
Oct 10, 2024 0.7178 0.7345 0.6505 0.6825 0.6825 207,284
Oct 9, 2024 0.6650 0.7300 0.6585 0.7300 0.7300 86,181
Oct 8, 2024 0.6700 0.6760 0.6505 0.6725 0.6725 39,559
Oct 7, 2024 0.7000 0.7000 0.6651 0.6700 0.6700 8,608
Oct 4, 2024 0.6950 0.7101 0.6950 0.7000 0.7000 91,581
Oct 3, 2024 0.6871 0.7000 0.6650 0.6800 0.6800 30,303
Oct 2, 2024 0.6800 0.6900 0.6700 0.6760 0.6760 50,555
Oct 1, 2024 0.7300 0.7300 0.6800 0.6925 0.6925 24,294
Sep 30, 2024 0.7455 0.7455 0.6900 0.7100 0.7100 16,286
Sep 27, 2024 0.7110 0.7300 0.6800 0.7100 0.7100 41,049
Sep 26, 2024 0.7196 0.7196 0.6800 0.6876 0.6876 21,351
Sep 25, 2024 0.7200 0.7200 0.6885 0.7000 0.7000 18,080
Sep 24, 2024 0.6900 0.6934 0.6868 0.6934 0.6934 12,069
Sep 23, 2024 0.7200 0.7200 0.6933 0.6934 0.6934 20,412
Sep 20, 2024 0.7100 0.7100 0.6800 0.6951 0.6951 20,875
Sep 19, 2024 0.7050 0.7200 0.6900 0.6918 0.6918 19,203
Sep 18, 2024 0.6830 0.7300 0.6800 0.6855 0.6855 29,677
Sep 17, 2024 0.7300 0.7300 0.6830 0.6830 0.6830 109,447
Sep 16, 2024 0.7010 0.7435 0.6900 0.6950 0.6950 65,628
Sep 13, 2024 0.7001 0.7387 0.7001 0.7129 0.7129 20,913
Sep 12, 2024 0.7100 0.7780 0.7000 0.7000 0.7000 31,950
Sep 11, 2024 0.7000 0.8100 0.6800 0.7031 0.7031 110,088
Sep 10, 2024 0.7251 0.7477 0.6720 0.6775 0.6775 63,377
Sep 9, 2024 0.7600 0.7820 0.6812 0.7251 0.7251 107,186
Sep 6, 2024 0.7900 0.7999 0.7500 0.7550 0.7550 44,722
Sep 5, 2024 0.7720 0.8200 0.7720 0.7900 0.7900 14,735
Sep 4, 2024 0.7900 0.8000 0.7720 0.7728 0.7728 24,988
Sep 3, 2024 0.8260 0.8260 0.7810 0.7890 0.7890 15,839
Aug 30, 2024 0.7800 0.8800 0.7800 0.8012 0.8012 171,854
Aug 29, 2024 0.7807 0.8000 0.7600 0.7800 0.7800 27,145
Aug 28, 2024 0.7900 0.8105 0.7601 0.7813 0.7813 46,178
Aug 27, 2024 0.8200 0.8700 0.7800 0.8044 0.8044 160,556
Aug 26, 2024 0.8210 0.8800 0.8200 0.8200 0.8200 11,560
Aug 23, 2024 0.8550 0.8800 0.8120 0.8400 0.8400 52,424
Aug 22, 2024 0.8300 0.8500 0.8118 0.8221 0.8221 20,924
Aug 21, 2024 0.8110 0.9280 0.8110 0.8320 0.8320 136,358
Aug 20, 2024 0.8317 0.8799 0.8100 0.8200 0.8200 55,236
Aug 19, 2024 0.8200 0.8327 0.8000 0.8080 0.8080 70,506
Aug 16, 2024 0.8626 0.8850 0.8200 0.8200 0.8200 91,489
Aug 15, 2024 0.8970 0.9300 0.8600 0.8600 0.8600 128,337
Aug 14, 2024 0.9232 0.9800 0.8500 0.8941 0.8941 288,704
Aug 13, 2024 0.8900 1.20 0.8350 0.9360 0.9360 1,159,191
Aug 12, 2024 0.8580 0.9049 0.8580 0.8991 0.8991 38,316
Aug 9, 2024 0.9230 0.9478 0.8652 0.8968 0.8968 52,613
Aug 8, 2024 0.9000 0.9300 0.8511 0.8997 0.8997 60,325
Aug 7, 2024 0.8660 0.9500 0.8599 0.8995 0.8995 68,335
Aug 6, 2024 0.9553 0.9553 0.8540 0.8850 0.8850 58,057
Aug 5, 2024 0.8600 0.9635 0.7900 0.9553 0.9553 205,716
Aug 2, 2024 0.8800 1.15 0.7740 0.9700 0.9700 1,794,509
Aug 1, 2024 0.8730 0.8999 0.8300 0.8687 0.8687 120,958
Jul 31, 2024 1.03 1.03 0.8700 0.9000 0.9000 447,400
Jul 30, 2024 1.09 1.18 0.9216 1.03 1.03 4,231,469
Jul 29, 2024 0.8100 1.00 0.7901 0.8605 0.8605 146,261
Jul 26, 2024 0.7230 0.8399 0.7230 0.8200 0.8200 56,861
Jul 25, 2024 0.7422 0.7600 0.7100 0.7230 0.7230 71,564
Jul 24, 2024 0.7875 0.7923 0.7451 0.7490 0.7490 41,648
Jul 23, 2024 0.7601 0.7999 0.7601 0.7930 0.7930 20,331
Jul 22, 2024 0.7500 0.7850 0.7401 0.7725 0.7725 22,634
Jul 19, 2024 0.7601 0.7797 0.7303 0.7470 0.7470 50,354
Jul 18, 2024 0.8100 0.8197 0.7700 0.7800 0.7800 25,050
Jul 17, 2024 0.8000 0.8080 0.8000 0.8000 0.8000 17,187
Jul 16, 2024 0.8322 0.8322 0.7901 0.8100 0.8100 92,192
Jul 15, 2024 0.7990 0.8880 0.7990 0.8108 0.8108 58,929
Jul 12, 2024 0.7911 0.7911 0.7510 0.7883 0.7883 16,015
Jul 11, 2024 0.7500 0.8400 0.7500 0.7910 0.7910 38,557
Jul 10, 2024 0.7700 0.7980 0.7699 0.7700 0.7700 40,186
Jul 9, 2024 0.7500 0.7980 0.7500 0.7700 0.7700 30,869
Jul 8, 2024 0.7800 0.7800 0.7501 0.7799 0.7799 20,957
Jul 5, 2024 0.7770 0.7930 0.7500 0.7800 0.7800 32,334
Jul 3, 2024 0.7685 0.7781 0.7500 0.7601 0.7601 27,235
Jul 2, 2024 0.8500 0.8500 0.7550 0.7660 0.7660 90,051
Jul 1, 2024 0.8620 0.8640 0.8100 0.8336 0.8336 25,147
Jun 28, 2024 0.8608 0.8608 0.8293 0.8401 0.8401 19,222
Jun 27, 2024 0.8500 0.8806 0.8300 0.8690 0.8690 64,439
Jun 26, 2024 0.8200 0.8800 0.8100 0.8357 0.8357 76,006
Jun 25, 2024 0.8883 0.9290 0.8178 0.8680 0.8680 44,972
Jun 24, 2024 0.8712 0.8712 0.7900 0.8484 0.8484 69,590
Jun 21, 2024 0.8800 0.9400 0.7820 0.8400 0.8400 129,400
Jun 20, 2024 0.9312 0.9403 0.8900 0.8900 0.8900 97,560
Jun 18, 2024 1.05 1.07 0.9250 0.9600 0.9600 146,589
Jun 17, 2024 1.01 1.10 1.01 1.07 1.07 276,843
Jun 14, 2024 0.9600 1.09 0.9600 1.03 1.03 436,741
Jun 13, 2024 0.7760 0.9900 0.7242 0.9473 0.9473 594,011
Jun 12, 2024 0.7600 0.7868 0.7200 0.7600 0.7600 66,247
Jun 11, 2024 0.7706 0.7706 0.7300 0.7500 0.7500 27,934
Jun 10, 2024 0.7700 0.7800 0.7500 0.7600 0.7600 14,403
Jun 7, 2024 0.7500 0.7975 0.7500 0.7800 0.7800 72,345
Jun 6, 2024 0.8000 0.8000 0.7617 0.7700 0.7700 78,672
Jun 5, 2024 0.8600 0.8600 0.7501 0.7800 0.7800 117,130
Jun 4, 2024 0.8598 0.8598 0.8301 0.8356 0.8356 36,593
Jun 3, 2024 0.8500 0.8600 0.8299 0.8501 0.8501 66,490
May 31, 2024 0.8967 0.8967 0.8600 0.8600 0.8600 64,544
May 30, 2024 0.9280 0.9280 0.8800 0.8967 0.8967 23,131
May 29, 2024 0.8600 0.9100 0.8600 0.8901 0.8901 29,626
May 28, 2024 0.8900 0.9190 0.8749 0.9000 0.9000 28,836
May 24, 2024 0.8990 0.9201 0.8800 0.8900 0.8900 40,574
May 23, 2024 0.8900 0.8903 0.8500 0.8701 0.8701 111,930
May 22, 2024 0.9250 0.9800 0.8900 0.9139 0.9139 127,945
May 21, 2024 0.9200 0.9601 0.9136 0.9143 0.9143 89,645
May 20, 2024 0.9600 0.9603 0.9200 0.9290 0.9290 106,478
May 17, 2024 1.05 1.12 0.9500 0.9850 0.9850 97,640
May 16, 2024 1.24 1.24 0.9736 1.00 1.00 514,009
May 15, 2024 1.15 1.15 1.02 1.07 1.07 155,131
May 14, 2024 1.14 1.18 1.08 1.12 1.12 268,148
May 13, 2024 1.00 1.24 0.9902 1.22 1.22 615,576
May 10, 2024 0.9400 1.02 0.9077 1.01 1.01 328,086
May 9, 2024 0.9179 0.9499 0.9100 0.9115 0.9115 43,525
May 8, 2024 0.9500 0.9599 0.9000 0.9300 0.9300 108,017
May 7, 2024 0.8800 0.9609 0.8600 0.9300 0.9300 228,007
May 6, 2024 0.9000 0.9260 0.8500 0.8600 0.8600 213,397
May 3, 2024 0.9400 0.9600 0.9010 0.9249 0.9249 178,205
May 2, 2024 0.9700 0.9992 0.9056 0.9310 0.9310 260,566
May 1, 2024 0.9900 1.01 0.9500 1.00 1.00 184,175
Apr 30, 2024 1.05 1.08 0.9901 1.00 1.00 133,169
Apr 29, 2024 1.03 1.10 1.03 1.06 1.06 315,570
Apr 26, 2024 0.9400 1.09 0.9081 0.9800 0.9800 254,230
Apr 25, 2024 1.15 1.15 0.8901 0.9801 0.9801 609,017
Apr 24, 2024 1.25 1.28 1.13 1.17 1.17 457,087
Apr 23, 2024 1.20 1.46 1.20 1.30 1.30 610,741
Apr 22, 2024 1.31 1.37 1.18 1.24 1.24 917,858
Apr 19, 2024 1.40 1.47 1.30 1.37 1.37 1,395,750
Apr 18, 2024 1.59 1.71 1.33 1.52 1.52 5,048,023
Apr 17, 2024 2.01 3.50 1.70 1.82 1.82 226,638,759
Apr 16, 2024 0.8200 0.8200 0.7000 0.7600 0.7600 3,854,086
Apr 15, 2024 0.7700 0.8150 0.7503 0.7670 0.7670 24,362
Apr 12, 2024 0.9400 0.9400 0.7800 0.8150 0.8150 48,870
Apr 11, 2024 0.8200 0.9400 0.8200 0.9400 0.9400 19,106
Apr 10, 2024 0.8561 0.8700 0.7915 0.7915 0.7915 15,351
Apr 9, 2024 0.8460 0.8536 0.7803 0.8290 0.8290 12,583
Apr 8, 2024 0.8200 0.8712 0.7410 0.8579 0.8579 24,957
Apr 5, 2024 0.8305 0.8700 0.8212 0.8549 0.8549 16,725
Apr 4, 2024 0.9000 0.9200 0.8282 0.8700 0.8700 37,830
Apr 3, 2024 0.9700 1.13 0.8700 0.9197 0.9197 61,237
Apr 2, 2024 1.01 1.09 0.9200 0.9200 0.9200 54,160
Apr 1, 2024 1.07 1.11 1.01 1.01 1.01 42,211
Mar 28, 2024 1.17 1.17 1.11 1.13 1.13 14,363
Mar 27, 2024 1.01 1.14 1.01 1.10 1.10 18,562
Mar 26, 2024 1.17 1.18 1.01 1.01 1.01 16,615
Mar 25, 2024 1.13 1.19 1.10 1.14 1.14 40,099
Mar 22, 2024 1.17 1.17 1.11 1.13 1.13 8,875
Mar 21, 2024 1.05 1.24 1.05 1.10 1.10 29,101
Mar 20, 2024 1.05 1.08 1.04 1.06 1.06 7,579
Mar 19, 2024 1.02 1.09 1.02 1.02 1.02 9,980
Mar 18, 2024 1.03 1.08 1.02 1.02 1.02 9,431
Mar 15, 2024 1.00 1.09 1.00 1.03 1.03 17,807
Mar 14, 2024 1.09 1.09 1.05 1.08 1.08 4,576
Mar 13, 2024 1.09 1.09 1.03 1.06 1.06 18,644
Mar 12, 2024 1.10 1.13 1.09 1.09 1.09 12,837
Mar 11, 2024 1.22 1.25 1.12 1.12 1.12 13,897
Mar 8, 2024 1.16 1.26 1.13 1.21 1.21 15,186
Mar 7, 2024 1.15 1.17 1.07 1.13 1.13 14,286
Mar 6, 2024 1.15 1.21 1.15 1.16 1.16 36,086
Mar 5, 2024 1.28 1.28 1.09 1.17 1.17 47,037
Mar 4, 2024 1.20 1.29 1.20 1.26 1.26 34,047
Mar 1, 2024 1.19 1.22 1.16 1.21 1.21 26,099
Feb 29, 2024 1.19 1.19 1.11 1.15 1.15 32,605
Feb 28, 2024 1.12 1.12 1.08 1.09 1.09 13,715
Feb 27, 2024 1.16 1.16 1.07 1.15 1.15 41,285
Feb 26, 2024 1.06 1.15 1.04 1.14 1.14 39,701
Feb 23, 2024 0.9200 1.02 0.8990 1.01 1.01 20,763
Feb 22, 2024 0.9063 0.9500 0.9000 0.9200 0.9200 11,282
Feb 21, 2024 0.9600 1.05 0.9001 0.9001 0.9001 37,626
Feb 20, 2024 0.8800 0.9500 0.8800 0.9400 0.9400 20,241
Feb 16, 2024 0.8100 0.9000 0.8100 0.8780 0.8780 18,268
Feb 15, 2024 0.8320 0.9000 0.8100 0.8100 0.8100 16,028
Feb 14, 2024 0.8700 0.8702 0.8500 0.8500 0.8500 12,857
Feb 13, 2024 0.9405 0.9405 0.8700 0.8702 0.8702 8,925
Feb 12, 2024 0.9400 0.9400 0.9000 0.9000 0.9000 25,120
Feb 9, 2024 0.9200 0.9400 0.9100 0.9200 0.9200 35,770
Feb 8, 2024 0.9250 0.9250 0.9000 0.9207 0.9207 15,527
Feb 7, 2024 0.9160 0.9400 0.9000 0.9250 0.9250 8,456
Feb 6, 2024 0.9000 0.9510 0.9000 0.9152 0.9152 37,701
Feb 5, 2024 0.9610 0.9610 0.9000 0.9110 0.9110 22,646
Feb 2, 2024 0.9975 0.9975 0.9600 0.9610 0.9610 12,995
Feb 1, 2024 0.9700 1.03 0.9501 1.00 1.00 23,741
Jan 31, 2024 1.07 1.07 1.00 1.00 1.00 42,788
Jan 30, 2024 1.02 1.05 1.01 1.02 1.02 7,502
Jan 29, 2024 1.02 1.05 1.01 1.05 1.05 6,991
Jan 26, 2024 1.07 1.07 1.02 1.04 1.04 19,169
Jan 25, 2024 1.05 1.09 1.02 1.06 1.06 21,618
Jan 24, 2024 1.10 1.11 1.01 1.03 1.03 32,450
Jan 23, 2024 1.07 1.17 1.05 1.10 1.10 87,513
Jan 22, 2024 1.05 1.05 1.01 1.03 1.03 18,218
Jan 19, 2024 1.06 1.10 1.03 1.05 1.05 30,717
Jan 18, 2024 1.13 1.13 1.04 1.09 1.09 30,115
Jan 17, 2024 1.11 1.23 1.05 1.18 1.18 116,741
Jan 16, 2024 1.03 1.06 1.03 1.05 1.05 10,666
Jan 12, 2024 1.05 1.10 1.04 1.05 1.05 25,741
Jan 11, 2024 1.12 1.17 1.02 1.04 1.04 80,812
Jan 10, 2024 1.21 1.21 1.08 1.10 1.10 78,466
Jan 9, 2024 1.25 1.26 1.16 1.16 1.16 25,944
Jan 8, 2024 1.25 1.27 1.22 1.24 1.24 27,449
Jan 5, 2024 1.20 1.29 1.19 1.22 1.22 27,125
Jan 4, 2024 1.26 1.32 1.18 1.22 1.22 53,333
Jan 3, 2024 1.28 1.28 1.16 1.26 1.26 45,745
Jan 2, 2024 1.34 1.35 1.20 1.28 1.28 22,569
Dec 29, 2023 1.40 1.43 1.34 1.35 1.35 64,622
Dec 28, 2023 1.36 1.42 1.36 1.40 1.40 23,388
Dec 27, 2023 1.41 1.43 1.35 1.36 1.36 45,163
Dec 26, 2023 1.25 1.45 1.25 1.44 1.44 217,315
Dec 22, 2023 1.17 1.24 1.14 1.23 1.23 32,780
Dec 21, 2023 1.13 1.18 1.13 1.16 1.16 24,146
Dec 20, 2023 1.14 1.17 1.12 1.13 1.13 30,001
Dec 19, 2023 1.18 1.18 1.12 1.17 1.17 43,984
Dec 18, 2023 1.21 1.26 1.10 1.12 1.12 76,512
Dec 15, 2023 1.24 1.28 1.16 1.23 1.23 49,314
Dec 14, 2023 1.20 1.31 1.20 1.27 1.27 87,847
Dec 13, 2023 1.25 1.26 1.10 1.20 1.20 116,506
Dec 12, 2023 1.33 1.38 1.25 1.27 1.27 70,234
Dec 11, 2023 1.37 1.43 1.36 1.39 1.39 47,619
Dec 8, 2023 1.45 1.47 1.33 1.43 1.43 151,849
Dec 7, 2023 1.64 1.70 1.46 1.49 1.49 251,665
Dec 6, 2023 1.61 1.70 1.59 1.64 1.64 150,287
Dec 5, 2023 1.76 1.79 1.54 1.59 1.59 210,386
Dec 4, 2023 1.90 1.91 1.74 1.77 1.77 216,597
Dec 1, 2023 1.89 2.10 1.81 1.90 1.90 354,474
Nov 30, 2023 1.84 1.98 1.80 1.87 1.87 221,543
Nov 29, 2023 1.81 1.93 1.76 1.86 1.86 321,357
Nov 28, 2023 1.99 2.04 1.70 1.83 1.83 943,146
Nov 27, 2023 2.09 2.39 1.88 2.08 2.08 2,294,582
Nov 24, 2023 1.75 2.08 1.73 2.05 2.05 1,056,278
Nov 22, 2023 1.86 1.91 1.74 1.85 1.85 504,274
Nov 21, 2023 1.93 2.07 1.67 1.86 1.86 1,907,701
Nov 20, 2023 1.72 1.91 1.71 1.72 1.72 612,605
Nov 17, 2023 1.89 1.89 1.61 1.81 1.81 892,540
Nov 16, 2023 1.83 2.05 1.73 1.91 1.91 1,429,791
Nov 15, 2023 2.19 2.19 1.72 1.85 1.85 2,455,952
Nov 14, 2023 2.03 2.47 1.85 2.16 2.16 23,747,617
Nov 13, 2023 1.35 1.90 1.26 1.61 1.61 21,864,120
Nov 10, 2023 1.30 2.04 1.12 1.31 1.31 72,143,119
Nov 9, 2023 0.8187 0.8187 0.6300 0.6870 0.6870 181,886
Nov 8, 2023 1.07 1.07 0.7700 0.7818 0.7818 486,823
Nov 7, 2023 1.20 1.20 1.01 1.05 1.05 119,375
Nov 6, 2023 1.34 1.34 1.15 1.18 1.18 242,749
Nov 3, 2023 1.30 1.37 1.27 1.30 1.30 115,988
Nov 2, 2023 1.19 1.32 1.10 1.30 1.30 180,317
Nov 1, 2023 1.22 1.31 1.14 1.20 1.20 220,204
Oct 31, 2023 1.29 1.44 1.25 1.25 1.25 156,529
Oct 30, 2023 1.24 1.39 1.11 1.32 1.32 411,806
Oct 27, 2023 1.35 1.44 1.29 1.30 1.30 294,153
Oct 26, 2023 1.48 1.54 1.34 1.38 1.38 553,391
Oct 25, 2023 1.36 1.66 1.28 1.62 1.62 1,648,738
Oct 24, 2023 1.71 1.80 1.29 1.48 1.48 4,913,489
Oct 23, 2023 1.48 3.04 1.44 2.12 2.12 106,279,966

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
INVO Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at INVO, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation