Stockscreener 앱 받기
28.65
0.93%
-0.27
시간 외 거래:
28.65
I 3 Verticals Inc 주식 (IIIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-29 | $29.52 | $28.18 | $1.34 | 136,245.0 | -0.93% |
| 2025-07-28 | $29.53 | $28.67 | $0.86 | 217,252.0 | +0.80% |
| 2025-07-25 | $28.99 | $28.43 | $0.5642 | 188,724.0 | +0.67% |
| 2025-07-24 | $29.16 | $28.47 | $0.69 | 217,742.0 | -1.72% |
| 2025-07-23 | $29.16 | $28.92 | $0.24 | 119,503.0 | +0.66% |
| 2025-07-22 | $29.33 | $28.78 | $0.55 | 276,211.0 | -0.28% |
| 2025-07-21 | $29.18 | $28.67 | $0.51 | 373,322.0 | +0.91% |
| 2025-07-18 | $29.48 | $28.61 | $0.87 | 337,467.0 | -1.28% |
| 2025-07-17 | $29.24 | $28.63 | $0.6094 | 354,192.0 | +0.73% |
| 2025-07-16 | $29.18 | $28.02 | $1.16 | 479,324.0 | +2.57% |
| 2025-07-15 | $28.77 | $27.51 | $1.26 | 394,976.0 | -0.07% |
| 2025-07-14 | $28.68 | $28.00 | $0.68 | 334,052.0 | -0.53% |
| 2025-07-11 | $28.89 | $28.05 | $0.84 | 203,245.0 | -2.42% |
| 2025-07-10 | $30.10 | $28.91 | $1.19 | 277,192.0 | -2.26% |
| 2025-07-09 | $29.65 | $28.57 | $1.08 | 302,149.0 | +2.81% |
| 2025-07-08 | $29.69 | $28.63 | $1.06 | 573,756.0 | -0.89% |
| 2025-07-07 | $29.44 | $28.69 | $0.75 | 516,540.0 | +0.21% |
| 2025-07-03 | $29.28 | $28.52 | $0.765 | 184,026.0 | +1.43% |
| 2025-07-02 | $28.65 | $27.59 | $1.06 | 323,796.0 | +2.80% |
| 2025-07-01 | $28.32 | $27.03 | $1.29 | 366,398.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $30.10 | $27.03 | $3.07 | 6,312,357.0 | +4.26% |
| 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% |
1.40%
0.36%
자본화:
|
볼륨(24시간):