Stockscreener 앱 받기
4.63
1.49%
-0.07
시간 외 거래:
4.63
Innovage Holding Corp 주식 (INNV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.85 | $4.51 | $0.34 | 38,859.0 | -1.49% |
| 2024-11-20 | $4.95 | $4.58 | $0.37 | 25,769.0 | -1.67% |
| 2024-11-19 | $5.12 | $4.69 | $0.425 | 38,307.0 | -3.82% |
| 2024-11-18 | $5.26 | $4.87 | $0.395 | 34,663.0 | -5.51% |
| 2024-11-15 | $5.51 | $5.16 | $0.355 | 33,809.0 | -0.75% |
| 2024-11-14 | $5.51 | $5.17 | $0.3385 | 31,094.0 | -3.11% |
| 2024-11-13 | $5.94 | $5.43 | $0.51 | 49,241.0 | -4.70% |
| 2024-11-12 | $5.92 | $5.69 | $0.23 | 34,343.0 | -3.85% |
| 2024-11-11 | $6.05 | $5.83 | $0.215 | 21,388.0 | -0.50% |
| 2024-11-08 | $6.19 | $5.80 | $0.39 | 44,978.0 | -0.99% |
| 2024-11-07 | $6.49 | $6.04 | $0.45 | 44,074.0 | -3.81% |
| 2024-11-06 | $6.69 | $5.81 | $0.8799 | 80,044.0 | +3.79% |
| 2024-11-05 | $6.23 | $5.90 | $0.3339 | 31,853.0 | +2.88% |
| 2024-11-04 | $6.06 | $5.80 | $0.2597 | 19,365.0 | -0.51% |
| 2024-11-01 | $6.02 | $5.74 | $0.28 | 20,499.0 | +2.24% |
| 2024-10-31 | $6.05 | $5.75 | $0.30 | 16,770.0 | -1.69% |
| 2024-10-30 | $6.11 | $5.86 | $0.25 | 24,538.0 | +0.00% |
| 2024-10-29 | $5.97 | $5.81 | $0.16 | 20,948.0 | +0.85% |
| 2024-10-28 | $5.87 | $5.76 | $0.105 | 21,749.0 | +3.17% |
| 2024-10-25 | $5.89 | $5.66 | $0.23 | 13,500.0 | -2.24% |
| 2024-10-24 | $6.00 | $5.74 | $0.2575 | 12,030.0 | +1.22% |
| 2024-10-23 | $5.93 | $5.64 | $0.29 | 20,640.0 | -3.05% |
Innovage Holding Corp 주식 (INNV) 연도별 가격 이력
이 심층 분석에서는 Innovage Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INNV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Innovage Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Innovage Holding Corp 주식 (INNV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.69 | $4.51 | $2.18 | 587,145.0 | -20.17% |
| 2024-10 | $6.35 | $5.20 | $1.15 | 531,255.0 | -3.33% |
| 2024-09 | $6.46 | $5.62 | $0.84 | 976,875.0 | -5.66% |
| 2024-08 | $6.41 | $5.48 | $0.93 | 918,669.0 | +1.27% |
| 2024-07 | $6.61 | $4.83 | $1.77 | 1,311,265.0 | +26.61% |
| 2024-06 | $5.41 | $4.09 | $1.32 | 1,050,123.0 | +11.71% |
| 2024-05 | $4.77 | $3.55 | $1.22 | 547,523.0 | +25.07% |
| 2024-04 | $4.93 | $3.52 | $1.41 | 590,882.0 | -20.05% |
| 2024-03 | $5.12 | $3.96 | $1.16 | 439,584.0 | -8.26% |
| 2024-02 | $5.99 | $4.72 | $1.27 | 491,364.0 | -8.51% |
| 2024-01 | $6.32 | $5.26 | $1.06 | 433,679.0 | -11.83% |
Innovage Holding Corp 주식 (INNV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.08 | $5.22 | $0.86 | 765,951.0 | +2.21% |
| 2023-11 | $6.35 | $5.04 | $1.31 | 427,713.0 | +8.10% |
| 2023-10 | $6.71 | $5.15 | $1.56 | 780,825.0 | -9.35% |
| 2023-09 | $7.73 | $5.31 | $2.42 | 1,331,025.0 | +9.31% |
| 2023-08 | $7.57 | $5.29 | $2.28 | 650,010.0 | -23.89% |
| 2023-07 | $7.76 | $6.17 | $1.59 | 478,361.0 | -4.00% |
| 2023-06 | $8.05 | $6.72 | $1.33 | 1,410,025.0 | +11.44% |
| 2023-05 | $7.15 | $5.84 | $1.31 | 401,481.0 | +10.15% |
| 2023-04 | $8.15 | $5.51 | $2.64 | 475,063.0 | -23.43% |
| 2023-03 | $8.15 | $5.58 | $2.57 | 700,647.0 | +5.14% |
| 2023-02 | $7.97 | $7.07 | $0.90 | 798,792.0 | +1.34% |
| 2023-01 | $8.03 | $6.70 | $1.33 | 807,580.0 | +4.32% |
Innovage Holding Corp 주식 (INNV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.84 | $6.15 | $1.69 | 1,218,918.0 | +10.80% |
| 2022-11 | $7.85 | $6.07 | $1.78 | 1,293,261.0 | +4.68% |
| 2022-10 | $6.52 | $4.46 | $2.06 | 2,036,437.0 | +5.27% |
| 2022-09 | $6.81 | $3.39 | $3.42 | 4,121,752.0 | +60.22% |
| 2022-08 | $4.55 | $3.61 | $0.94 | 2,613,870.0 | -17.53% |
| 2022-07 | $5.00 | $4.09 | $0.91 | 1,731,849.0 | +1.60% |
| 2022-06 | $5.95 | $3.72 | $2.23 | 2,521,945.0 | -9.69% |
| 2022-05 | $6.17 | $3.98 | $2.19 | 3,330,149.0 | +5.66% |
| 2022-04 | $6.87 | $4.50 | $2.37 | 2,732,093.0 | -28.50% |
| 2022-03 | $6.81 | $4.65 | $2.16 | 5,910,088.0 | +30.22% |
| 2022-02 | $5.63 | $3.92 | $1.71 | 9,201,437.0 | -5.56% |
| 2022-01 | $5.51 | $4.08 | $1.43 | 10,789,792.0 | +4.40% |
2.79%
자본화:
|
볼륨(24시간):