Stockscreener 앱 받기
25.02
0.81%
0.20
I 3 Verticals Inc 주식 (IIIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $25.14 | $24.65 | $0.49 | 319,204.0 | +0.81% |
| 2025-06-03 | $24.88 | $23.62 | $1.25 | 467,253.0 | +4.15% |
| 2025-06-02 | $24.74 | $23.80 | $0.94 | 602,081.0 | -3.56% |
| 2025-05-30 | $25.70 | $24.68 | $1.02 | 1,179,575.0 | -2.29% |
| 2025-05-29 | $25.64 | $24.91 | $0.73 | 494,988.0 | +0.80% |
| 2025-05-28 | $25.42 | $24.88 | $0.54 | 738,441.0 | -0.95% |
| 2025-05-27 | $25.72 | $24.91 | $0.81 | 248,034.0 | +1.36% |
| 2025-05-23 | $25.29 | $24.35 | $0.935 | 192,901.0 | -0.52% |
| 2025-05-22 | $25.50 | $24.80 | $0.70 | 184,263.0 | +0.24% |
| 2025-05-21 | $26.04 | $24.90 | $1.14 | 296,050.0 | -3.02% |
| 2025-05-20 | $25.89 | $25.03 | $0.86 | 385,530.0 | +2.26% |
| 2025-05-19 | $26.19 | $24.70 | $1.49 | 291,492.0 | -3.55% |
| 2025-05-16 | $26.68 | $25.43 | $1.25 | 282,575.0 | -0.76% |
| 2025-05-15 | $26.95 | $26.30 | $0.655 | 261,864.0 | -1.31% |
| 2025-05-14 | $26.87 | $24.76 | $2.11 | 612,799.0 | +7.86% |
| 2025-05-13 | $25.46 | $24.30 | $1.16 | 778,267.0 | -2.21% |
| 2025-05-12 | $26.09 | $24.95 | $1.14 | 552,193.0 | -1.17% |
| 2025-05-09 | $26.22 | $22.84 | $3.38 | 809,682.0 | -4.61% |
| 2025-05-08 | $27.27 | $26.50 | $0.77 | 247,377.0 | +1.24% |
| 2025-05-07 | $26.98 | $26.19 | $0.79 | 275,462.0 | +0.99% |
| 2025-05-06 | $26.41 | $25.50 | $0.91 | 385,548.0 | +3.14% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $25.14 | $23.62 | $1.52 | 1,707,742.0 | +1.25% |
| 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% |
0.55%
0.96%
자본화:
|
볼륨(24시간):