Stockscreener 앱 받기
30.75
0.45%
-0.14
시간 외 거래:
30.75
I 3 Verticals Inc 주식 (IIIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $31.33 | $30.62 | $0.711 | 132,768.0 | -0.45% |
| 2025-10-30 | $31.68 | $30.62 | $1.06 | 164,855.0 | -2.80% |
| 2025-10-29 | $33.21 | $31.50 | $1.71 | 179,783.0 | -3.93% |
| 2025-10-28 | $33.53 | $32.94 | $0.5925 | 145,789.0 | -0.09% |
| 2025-10-27 | $33.70 | $32.87 | $0.83 | 165,865.0 | +0.24% |
| 2025-10-24 | $33.97 | $32.00 | $1.97 | 231,493.0 | +3.51% |
| 2025-10-23 | $32.11 | $31.32 | $0.79 | 194,495.0 | +0.76% |
| 2025-10-22 | $31.67 | $30.45 | $1.22 | 201,938.0 | +2.26% |
| 2025-10-21 | $32.63 | $30.85 | $1.78 | 255,758.0 | -4.24% |
| 2025-10-20 | $32.64 | $31.17 | $1.47 | 107,759.0 | +2.28% |
| 2025-10-17 | $32.09 | $31.56 | $0.5325 | 107,046.0 | -1.09% |
| 2025-10-16 | $32.33 | $31.55 | $0.78 | 141,158.0 | -0.37% |
| 2025-10-15 | $32.21 | $31.60 | $0.61 | 112,916.0 | +1.39% |
| 2025-10-14 | $31.84 | $30.72 | $1.12 | 103,274.0 | +2.03% |
| 2025-10-13 | $31.25 | $30.56 | $0.69 | 91,859.0 | +1.51% |
| 2025-10-10 | $32.12 | $30.54 | $1.58 | 114,075.0 | -3.87% |
| 2025-10-09 | $32.02 | $31.26 | $0.76 | 86,817.0 | +0.38% |
| 2025-10-08 | $32.37 | $30.90 | $1.47 | 176,125.0 | -1.00% |
| 2025-10-07 | $32.93 | $31.73 | $1.20 | 98,282.0 | -2.83% |
| 2025-10-06 | $33.59 | $32.88 | $0.71 | 130,066.0 | -0.36% |
| 2025-10-03 | $33.35 | $32.49 | $0.86 | 117,496.0 | +1.57% |
| 2025-10-02 | $32.60 | $31.75 | $0.85 | 140,980.0 | +1.15% |
I 3 Verticals Inc 주식 (IIIV) 연도별 가격 이력
이 심층 분석에서는 I 3 Verticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IIIV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 I 3 Verticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
I 3 Verticals Inc 주식 (IIIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $33.97 | $30.45 | $3.52 | 3,475,755.0 | -5.27% |
| 2025-09 | $32.87 | $29.20 | $3.67 | 3,954,405.0 | +3.21% |
| 2025-08 | $33.44 | $27.73 | $5.71 | 5,552,736.0 | +12.40% |
| 2025-07 | $30.10 | $27.03 | $3.07 | 6,890,653.0 | +1.82% |
| 2025-06 | $27.87 | $22.64 | $5.23 | 8,580,792.0 | +11.21% |
| 2025-05 | $27.27 | $22.84 | $4.43 | 8,500,862.0 | -1.63% |
| 2025-04 | $26.29 | $22.21 | $4.08 | 5,000,019.0 | +1.82% |
| 2025-03 | $26.46 | $23.01 | $3.45 | 3,505,616.0 | -4.86% |
| 2025-02 | $29.80 | $24.32 | $5.47 | 4,478,131.0 | +4.18% |
| 2025-01 | $26.06 | $22.98 | $3.08 | 5,485,905.0 | +8.03% |
I 3 Verticals Inc 주식 (IIIV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.38 | $22.20 | $3.18 | 4,609,058.0 | -4.56% |
| 2024-11 | $26.66 | $22.89 | $3.77 | 4,767,052.0 | +7.87% |
| 2024-10 | $23.52 | $20.65 | $2.87 | 4,790,332.0 | +7.88% |
| 2024-09 | $22.80 | $20.42 | $2.38 | 3,486,049.0 | -5.96% |
| 2024-08 | $24.84 | $20.66 | $4.18 | 4,192,586.0 | -7.55% |
| 2024-07 | $25.51 | $21.64 | $3.87 | 4,327,779.0 | +11.01% |
| 2024-06 | $23.49 | $18.77 | $4.72 | 5,252,400.0 | +13.35% |
| 2024-05 | $22.96 | $18.75 | $4.21 | 4,924,922.0 | -14.22% |
| 2024-04 | $23.86 | $22.07 | $1.79 | 3,522,450.0 | -0.79% |
| 2024-03 | $23.03 | $20.72 | $2.31 | 4,714,063.0 | +7.41% |
| 2024-02 | $23.22 | $17.54 | $5.68 | 6,629,852.0 | +13.71% |
| 2024-01 | $21.32 | $18.74 | $2.58 | 3,069,159.0 | -11.48% |
I 3 Verticals Inc 주식 (IIIV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.27 | $19.30 | $2.98 | 4,117,482.0 | +5.17% |
| 2023-11 | $21.05 | $18.42 | $2.63 | 2,775,933.0 | +7.36% |
| 2023-10 | $21.61 | $17.87 | $3.73 | 3,290,424.0 | -11.31% |
| 2023-09 | $24.23 | $20.52 | $3.71 | 2,796,011.0 | -10.61% |
| 2023-08 | $25.19 | $21.68 | $3.51 | 2,712,107.0 | -5.44% |
| 2023-07 | $25.70 | $22.11 | $3.59 | 2,248,546.0 | +9.41% |
| 2023-06 | $24.44 | $21.70 | $2.74 | 2,714,480.0 | +0.04% |
| 2023-05 | $24.25 | $20.43 | $3.82 | 3,728,743.0 | -1.72% |
| 2023-04 | $25.62 | $22.84 | $2.79 | 2,189,167.0 | -5.22% |
| 2023-03 | $27.44 | $22.67 | $4.77 | 3,439,177.0 | -0.33% |
| 2023-02 | $30.84 | $23.79 | $7.05 | 3,569,207.0 | -14.90% |
| 2023-01 | $29.89 | $24.23 | $5.67 | 2,758,734.0 | +18.82% |
2.73%
자본화:
|
볼륨(24시간):