Stockscreener 앱 받기
24.09
4.08%
-1.025
시장 영업 전:
23.99
-0.105
-0.44%
I 3 Verticals Inc 주식 (IIIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $24.59 | $23.82 | $0.775 | 199,607.0 | -4.08% |
| 2025-04-02 | $25.18 | $24.45 | $0.735 | 95,722.0 | +1.13% |
| 2025-04-01 | $25.00 | $24.07 | $0.9349 | 129,878.0 | +0.69% |
| 2025-03-31 | $24.77 | $24.06 | $0.71 | 186,808.0 | +0.33% |
| 2025-03-28 | $25.29 | $24.31 | $0.98 | 157,006.0 | -3.07% |
| 2025-03-27 | $25.55 | $25.03 | $0.515 | 171,937.0 | +0.59% |
| 2025-03-26 | $26.06 | $25.15 | $0.91 | 134,606.0 | -1.48% |
| 2025-03-25 | $25.65 | $25.17 | $0.48 | 137,033.0 | +0.83% |
| 2025-03-24 | $25.46 | $24.67 | $0.79 | 182,239.0 | +2.50% |
| 2025-03-21 | $24.83 | $24.11 | $0.715 | 552,300.0 | +0.77% |
| 2025-03-20 | $24.92 | $24.29 | $0.63 | 126,719.0 | -0.53% |
| 2025-03-19 | $24.91 | $23.91 | $0.995 | 229,707.0 | +2.87% |
| 2025-03-18 | $24.66 | $23.66 | $0.995 | 135,284.0 | +0.02% |
| 2025-03-17 | $24.07 | $23.01 | $1.06 | 167,162.0 | +2.58% |
| 2025-03-14 | $23.82 | $23.06 | $0.76 | 149,820.0 | +0.91% |
| 2025-03-13 | $24.48 | $23.11 | $1.37 | 106,419.0 | -2.11% |
| 2025-03-12 | $24.89 | $23.40 | $1.49 | 107,285.0 | +0.34% |
| 2025-03-11 | $24.28 | $23.44 | $0.8391 | 97,899.0 | -1.91% |
| 2025-03-10 | $24.90 | $23.99 | $0.91 | 125,622.0 | -3.91% |
| 2025-03-07 | $25.50 | $23.97 | $1.53 | 179,885.0 | +1.01% |
| 2025-03-06 | $25.60 | $23.98 | $1.62 | 180,561.0 | -2.32% |
| 2025-03-05 | $25.52 | $24.62 | $0.90 | 155,542.0 | +1.97% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $25.18 | $23.82 | $1.36 | 624,814.0 | -2.33% |
| 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% |
1.57%
자본화:
|
볼륨(24시간):