Stockscreener 앱 받기
15.03
0.47%
0.07
시간 외 거래:
15.03
I 3 Verticals Inc 주식 (IIIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-07 | $15.05 | $14.59 | $0.46 | 424,445.0 | +0.47% |
| 2026-10-06 | $15.11 | $14.69 | $0.42 | 456,986.0 | -0.07% |
| 2026-10-05 | $15.08 | $14.04 | $1.04 | 380,946.0 | +4.83% |
| 2026-10-02 | $14.56 | $14.07 | $0.489 | 345,812.0 | -1.21% |
| 2026-10-01 | $14.52 | $13.82 | $0.695 | 631,976.0 | +4.59% |
| 2026-09-30 | $14.27 | $13.63 | $0.64 | 548,961.0 | -1.14% |
| 2026-09-29 | $14.76 | $13.86 | $0.8993 | 501,333.0 | -2.98% |
| 2026-09-28 | $14.71 | $14.05 | $0.655 | 324,309.0 | -3.16% |
| 2026-09-25 | $15.14 | $14.55 | $0.59 | 315,121.0 | -1.65% |
| 2026-09-24 | $15.19 | $14.63 | $0.555 | 499,344.0 | +0.20% |
| 2026-09-23 | $15.39 | $14.80 | $0.59 | 451,392.0 | -0.33% |
| 2026-09-22 | $15.16 | $14.27 | $0.895 | 461,191.0 | +2.71% |
| 2026-09-21 | $15.00 | $14.45 | $0.55 | 484,437.0 | -0.20% |
| 2026-09-18 | $14.98 | $14.58 | $0.40 | 1,056,690.0 | -1.79% |
| 2026-09-17 | $15.09 | $14.17 | $0.92 | 1,084,543.0 | +2.31% |
| 2026-09-16 | $14.87 | $14.26 | $0.61 | 1,861,828.0 | -0.41% |
| 2026-09-15 | $15.46 | $14.70 | $0.77 | 1,652,917.0 | -5.62% |
| 2026-09-14 | $15.96 | $15.49 | $0.47 | 462,065.0 | +0.64% |
| 2026-09-11 | $15.65 | $15.22 | $0.43 | 263,162.0 | +0.19% |
| 2026-09-10 | $15.76 | $15.07 | $0.69 | 434,178.0 | +2.04% |
| 2026-09-09 | $15.93 | $15.15 | $0.775 | 366,067.0 | -4.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $15.11 | $13.82 | $1.29 | 2,664,610.0 | +8.76% |
| 2026-09 | $17.08 | $13.63 | $3.45 | 12,872,326.0 | -13.89% |
| 2026-08 | $22.49 | $15.57 | $6.92 | 11,870,445.0 | -23.79% |
| 2026-07 | $22.90 | $19.27 | $3.63 | 6,105,120.0 | -1.40% |
| 2026-06 | $21.95 | $19.17 | $2.77 | 11,150,314.0 | +4.91% |
| 2026-05 | $24.11 | $18.47 | $5.64 | 8,664,198.0 | -9.71% |
| 2026-04 | $23.75 | $20.25 | $3.50 | 6,740,923.0 | +0.85% |
| 2026-03 | $24.09 | $21.79 | $2.30 | 6,555,639.0 | -0.09% |
| 2026-02 | $23.36 | $19.89 | $3.47 | 9,465,747.0 | +0.77% |
| 2026-01 | $27.86 | $21.52 | $6.34 | 6,187,970.0 | -11.83% |
I 3 Verticals Inc 주식 (IIIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.77 | $22.57 | $4.20 | 6,504,414.0 | +9.42% |
| 2025-11 | $31.32 | $22.00 | $9.32 | 5,326,371.0 | -23.02% |
| 2025-10 | $33.97 | $30.45 | $3.52 | 3,342,987.0 | -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% |
3.20%
3.57%
자본화:
|
볼륨(24시간):