Stockscreener 앱 받기
29.00
1.43%
0.41
시간 외 거래:
28.97
-0.03
-0.10%
I 3 Verticals Inc 주식 (IIIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $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% |
| 2025-06-30 | $27.87 | $26.55 | $1.32 | 435,728.0 | +3.95% |
| 2025-06-27 | $26.68 | $25.60 | $1.08 | 726,700.0 | +2.86% |
| 2025-06-26 | $25.82 | $25.14 | $0.68 | 333,143.0 | +1.54% |
| 2025-06-25 | $26.05 | $25.21 | $0.84 | 503,852.0 | -1.36% |
| 2025-06-24 | $26.03 | $25.11 | $0.92 | 294,169.0 | +1.74% |
| 2025-06-23 | $25.30 | $24.35 | $0.95 | 416,830.0 | +2.44% |
| 2025-06-20 | $25.80 | $24.57 | $1.23 | 674,239.0 | -3.68% |
| 2025-06-18 | $25.58 | $24.49 | $1.09 | 344,309.0 | +3.73% |
| 2025-06-17 | $24.69 | $23.80 | $0.89 | 488,921.0 | +2.75% |
| 2025-06-16 | $24.42 | $23.00 | $1.42 | 582,613.0 | +4.99% |
| 2025-06-13 | $24.30 | $22.64 | $1.66 | 476,629.0 | -6.09% |
| 2025-06-12 | $24.79 | $24.29 | $0.4955 | 335,396.0 | -1.78% |
| 2025-06-11 | $25.01 | $24.68 | $0.335 | 240,265.0 | -0.12% |
| 2025-06-10 | $25.08 | $24.68 | $0.40 | 203,441.0 | -0.04% |
| 2025-06-09 | $25.20 | $24.50 | $0.695 | 383,875.0 | -0.12% |
| 2025-06-06 | $25.20 | $23.86 | $1.34 | 405,093.0 | -0.12% |
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 | $29.28 | $27.03 | $2.25 | 1,058,246.0 | +5.53% |
| 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% |
0.01%
자본화:
|
볼륨(24시간):