Stockscreener 앱 받기
21.84
2.20%
0.47
시간 외 거래:
21.41
-0.43
-1.97%
I 3 Verticals Inc 주식 (IIIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-04 | $22.08 | $21.39 | $0.685 | 358,455.0 | +2.20% |
| 2026-08-03 | $21.92 | $20.77 | $1.16 | 198,065.0 | +1.47% |
| 2026-07-31 | $21.26 | $20.66 | $0.60 | 258,039.0 | +0.19% |
| 2026-07-30 | $21.55 | $20.22 | $1.32 | 262,925.0 | -2.00% |
| 2026-07-29 | $21.99 | $20.98 | $1.01 | 257,056.0 | -0.05% |
| 2026-07-28 | $21.79 | $20.80 | $0.995 | 303,139.0 | +3.82% |
| 2026-07-27 | $20.92 | $20.20 | $0.72 | 459,088.0 | +2.38% |
| 2026-07-24 | $20.67 | $19.96 | $0.71 | 184,571.0 | +2.12% |
| 2026-07-23 | $19.80 | $19.27 | $0.53 | 230,609.0 | +0.97% |
| 2026-07-22 | $20.84 | $19.32 | $1.52 | 282,462.0 | -5.32% |
| 2026-07-21 | $21.12 | $20.51 | $0.61 | 197,649.0 | -0.91% |
| 2026-07-20 | $20.91 | $20.20 | $0.71 | 285,312.0 | +0.77% |
| 2026-07-17 | $21.44 | $20.62 | $0.815 | 194,460.0 | -1.85% |
| 2026-07-16 | $21.49 | $20.91 | $0.5841 | 213,113.0 | +0.52% |
| 2026-07-15 | $21.58 | $20.84 | $0.735 | 179,492.0 | +0.57% |
| 2026-07-14 | $21.36 | $20.85 | $0.51 | 159,095.0 | -1.56% |
| 2026-07-13 | $21.62 | $21.02 | $0.60 | 266,235.0 | +0.81% |
| 2026-07-10 | $21.68 | $20.66 | $1.02 | 199,656.0 | +0.19% |
| 2026-07-09 | $21.00 | $20.37 | $0.63 | 206,316.0 | +1.75% |
| 2026-07-08 | $21.48 | $20.59 | $0.89 | 284,424.0 | -3.60% |
| 2026-07-07 | $22.23 | $21.25 | $0.98 | 312,525.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $22.08 | $20.77 | $1.31 | 914,975.0 | +3.70% |
| 2026-07 | $22.90 | $19.27 | $3.63 | 6,105,120.0 | -1.40% |
| 2026-06 | $21.95 | $19.17 | $2.77 | 11,150,314.0 | +4.91% |
| 2026-05 | $24.11 | $18.47 | $5.64 | 8,664,198.0 | -9.71% |
| 2026-04 | $23.75 | $20.25 | $3.50 | 6,740,923.0 | +0.85% |
| 2026-03 | $24.09 | $21.79 | $2.30 | 6,555,639.0 | -0.09% |
| 2026-02 | $23.36 | $19.89 | $3.47 | 9,465,747.0 | +0.77% |
| 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% |
7.16%
자본화:
|
볼륨(24시간):