5.14
price down icon1.34%   -0.07
after-market 시간 외 거래: 5.14
loading

Inter Co Inc 주식 (INTR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-02-24 $5.31 $5.12 $0.19 3,668,617.0 -1.34%
2025-02-21 $5.38 $5.14 $0.245 3,011,747.0 -3.52%
2025-02-20 $5.41 $5.29 $0.12 1,581,444.0 +0.93%
2025-02-19 $5.48 $5.32 $0.16 1,761,770.0 -3.08%
2025-02-18 $5.63 $5.43 $0.20 2,148,948.0 +0.91%
2025-02-14 $5.57 $5.34 $0.225 2,852,541.0 +1.86%
2025-02-13 $5.39 $5.24 $0.15 1,535,279.0 +1.90%
2025-02-12 $5.31 $5.05 $0.26 4,321,562.0 +0.38%
2025-02-11 $5.61 $5.24 $0.365 2,909,635.0 -4.72%
2025-02-10 $5.56 $5.34 $0.22 2,259,954.0 +3.57%
2025-02-07 $5.53 $5.25 $0.28 3,258,890.0 -4.32%
2025-02-06 $5.58 $5.22 $0.355 3,191,554.0 +5.30%
2025-02-05 $5.35 $5.11 $0.24 1,927,098.0 +0.76%
2025-02-04 $5.32 $5.15 $0.165 1,899,635.0 +0.19%
2025-02-03 $5.26 $5.06 $0.20 1,996,753.0 +0.00%
2025-01-31 $5.34 $5.21 $0.13 1,514,618.0 -0.57%
2025-01-30 $5.37 $5.09 $0.28 1,953,699.0 +3.95%
2025-01-29 $5.13 $5.04 $0.09 1,360,485.0 -0.59%
2025-01-28 $5.11 $4.89 $0.215 2,305,731.0 +2.41%

Inter Co Inc 주식 (INTR) 연도별 가격 이력

이 심층 분석에서는 Inter Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inter Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Inter Co Inc 주식 (INTR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-02 $5.63 $5.05 $0.58 41,994,044.0 -1.72%
2025-01 $5.37 $4.00 $1.37 35,811,878.0 +23.93%

Inter Co Inc 주식 (INTR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $4.82 $3.88 $0.935 44,947,861.0 -9.31%
2024-11 $6.78 $4.33 $2.45 36,019,672.0 -29.57%
2024-10 $6.75 $6.00 $0.745 31,225,164.0 -1.50%
2024-09 $7.61 $6.64 $0.97 26,698,457.0 -9.39%
2024-08 $7.83 $5.91 $1.92 75,543,899.0 +13.78%
2024-07 $7.11 $5.80 $1.31 21,303,695.0 +5.04%
2024-06 $6.40 $5.52 $0.88 16,570,734.0 +1.15%
2024-05 $6.78 $5.00 $1.78 21,555,617.0 +20.87%
2024-04 $6.10 $4.90 $1.20 18,382,546.0 -11.91%
2024-03 $6.44 $5.66 $0.78 19,894,321.0 +1.06%
2024-02 $5.84 $5.01 $0.83 22,777,006.0 +12.33%
2024-01 $5.70 $4.32 $1.38 44,185,929.0 -9.53%

Inter Co Inc 주식 (INTR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $5.77 $4.71 $1.06 6,619,605.0 +5.70%
2023-11 $5.95 $4.46 $1.49 7,126,140.0 +18.20%
2023-10 $4.91 $3.52 $1.39 6,182,521.0 +11.25%
2023-09 $4.49 $3.68 $0.8099 2,861,975.0 -1.96%
2023-08 $4.63 $3.20 $1.43 5,081,431.0 +3.29%
2023-07 $3.96 $2.85 $1.11 4,332,461.0 +26.20%
2023-06 $3.49 $2.51 $0.98 5,253,403.0 +24.21%
2023-05 $2.59 $1.65 $0.94 9,666,469.0 +44.00%
2023-04 $2.00 $1.51 $0.485 5,034,494.0 +2.94%
2023-03 $2.18 $1.37 $0.81 10,827,827.0 -16.26%
2023-02 $2.75 $2.00 $0.75 6,890,992.0 -25.91%
2023-01 $2.77 $1.83 $0.94 8,429,200.0 +15.61%
banks_regional NWG
$11.32
price down icon 0.79%
$5.65
price down icon 1.40%
banks_regional LYG
$3.40
price up icon 0.89%
banks_regional NU
$11.02
price up icon 1.85%
banks_regional TFC
$45.34
price down icon 0.70%
banks_regional MFG
$5.59
price down icon 0.53%
자본화:     |  볼륨(24시간):