Stockscreener 앱 받기
23.57
3.08%
-0.75
시간 외 거래:
23.72
0.15
+0.64%
I 3 Verticals Inc 주식 (IIIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $24.43 | $23.49 | $0.94 | 409,535.0 | -3.08% |
| 2025-11-25 | $25.04 | $24.00 | $1.04 | 202,553.0 | +1.84% |
| 2025-11-24 | $24.38 | $23.70 | $0.685 | 355,198.0 | -0.25% |
| 2025-11-21 | $24.63 | $23.55 | $1.08 | 435,207.0 | +2.13% |
| 2025-11-20 | $25.20 | $23.25 | $1.95 | 465,744.0 | -3.12% |
| 2025-11-19 | $26.41 | $24.20 | $2.21 | 588,778.0 | -6.82% |
| 2025-11-18 | $26.57 | $22.00 | $4.57 | 775,891.0 | -10.54% |
| 2025-11-17 | $29.69 | $28.67 | $1.02 | 267,712.0 | +0.61% |
| 2025-11-14 | $29.16 | $28.01 | $1.15 | 207,101.0 | +1.09% |
| 2025-11-13 | $29.28 | $28.40 | $0.88 | 272,484.0 | -2.69% |
| 2025-11-12 | $29.62 | $29.11 | $0.515 | 161,039.0 | +0.14% |
| 2025-11-11 | $29.54 | $28.78 | $0.7587 | 97,286.0 | -0.31% |
| 2025-11-10 | $30.09 | $29.20 | $0.885 | 97,792.0 | -0.37% |
| 2025-11-07 | $29.80 | $29.19 | $0.6077 | 107,711.0 | -0.17% |
| 2025-11-06 | $30.12 | $29.47 | $0.65 | 125,782.0 | -1.89% |
| 2025-11-05 | $31.25 | $29.48 | $1.77 | 241,068.0 | +0.27% |
| 2025-11-04 | $30.75 | $29.76 | $0.985 | 143,498.0 | -2.12% |
| 2025-11-03 | $31.32 | $29.90 | $1.43 | 226,601.0 | -0.23% |
| 2025-10-31 | $31.33 | $30.62 | $0.711 | 132,768.0 | -0.45% |
| 2025-10-30 | $31.68 | $30.62 | $1.06 | 164,855.0 | -2.80% |
| 2025-10-29 | $33.21 | $31.50 | $1.71 | 179,783.0 | -3.93% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $31.32 | $22.00 | $9.32 | 5,590,515.0 | -23.35% |
| 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% |
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% |
1.65%
4.21%
자본화:
|
볼륨(24시간):