Stockscreener 앱 받기
21.61
1.50%
-0.27
I 3 Verticals Inc 주식 (IIIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $22.79 | $21.28 | $1.50 | 408,174.0 | -1.07% |
| 2026-02-11 | $23.04 | $21.77 | $1.27 | 545,344.0 | -5.24% |
| 2026-02-10 | $23.36 | $21.51 | $1.85 | 342,513.0 | +7.40% |
| 2026-02-09 | $22.02 | $20.66 | $1.36 | 797,727.0 | +2.53% |
| 2026-02-06 | $23.00 | $19.89 | $3.11 | 1,729,825.0 | +5.27% |
| 2026-02-05 | $20.83 | $19.89 | $0.94 | 393,461.0 | -3.86% |
| 2026-02-04 | $21.15 | $20.21 | $0.9376 | 410,915.0 | -0.53% |
| 2026-02-03 | $22.17 | $20.65 | $1.52 | 438,538.0 | -5.28% |
| 2026-02-02 | $22.48 | $21.80 | $0.68 | 383,934.0 | -0.99% |
| 2026-01-30 | $22.67 | $21.58 | $1.09 | 775,076.0 | +1.88% |
| 2026-01-29 | $23.05 | $21.52 | $1.54 | 496,118.0 | -3.50% |
| 2026-01-28 | $23.63 | $22.27 | $1.36 | 335,571.0 | -3.13% |
| 2026-01-27 | $24.13 | $23.10 | $1.03 | 228,884.0 | -2.63% |
| 2026-01-26 | $25.24 | $23.63 | $1.61 | 213,452.0 | -1.44% |
| 2026-01-23 | $25.23 | $24.01 | $1.22 | 316,130.0 | -1.78% |
| 2026-01-22 | $24.98 | $24.47 | $0.51 | 352,622.0 | +2.06% |
| 2026-01-21 | $25.39 | $24.00 | $1.39 | 395,613.0 | -1.86% |
| 2026-01-20 | $25.02 | $24.32 | $0.70 | 276,591.0 | -0.60% |
| 2026-01-16 | $26.53 | $24.81 | $1.72 | 368,734.0 | -3.19% |
| 2026-01-15 | $27.46 | $25.60 | $1.86 | 349,898.0 | -5.00% |
| 2026-01-14 | $27.50 | $26.73 | $0.775 | 218,984.0 | +0.63% |
| 2026-01-13 | $27.39 | $26.64 | $0.75 | 254,492.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $23.36 | $19.89 | $3.47 | 5,450,431.0 | -2.54% |
| 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% |
4.05%
0.24%
자본화:
|
볼륨(24시간):