Stockscreener 앱 받기
6.59
2.33%
0.15
시간 외 거래:
6.57
-0.02
-0.30%
Inter Co Inc 주식 (INTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $6.60 | $6.43 | $0.17 | 692,862.0 | +2.33% |
| 2024-11-04 | $6.52 | $6.39 | $0.13 | 790,723.0 | +4.04% |
| 2024-11-01 | $6.57 | $6.19 | $0.38 | 1,024,433.0 | -5.64% |
| 2024-10-31 | $6.66 | $6.51 | $0.145 | 1,588,415.0 | +0.61% |
| 2024-10-30 | $6.62 | $6.47 | $0.15 | 1,328,741.0 | -0.61% |
| 2024-10-29 | $6.73 | $6.56 | $0.17 | 1,357,976.0 | -0.76% |
| 2024-10-28 | $6.75 | $6.48 | $0.27 | 1,545,204.0 | +2.48% |
| 2024-10-25 | $6.49 | $6.38 | $0.11 | 1,253,501.0 | -0.92% |
| 2024-10-24 | $6.51 | $6.24 | $0.27 | 980,971.0 | +2.04% |
| 2024-10-23 | $6.66 | $6.38 | $0.28 | 1,566,579.0 | -3.48% |
| 2024-10-22 | $6.65 | $6.54 | $0.11 | 776,615.0 | -0.45% |
| 2024-10-21 | $6.67 | $6.51 | $0.155 | 748,001.0 | +0.76% |
| 2024-10-18 | $6.71 | $6.54 | $0.17 | 1,246,123.0 | +0.15% |
| 2024-10-17 | $6.62 | $6.44 | $0.18 | 875,974.0 | +0.92% |
| 2024-10-16 | $6.54 | $6.19 | $0.348 | 1,425,691.0 | +3.33% |
| 2024-10-15 | $6.46 | $6.28 | $0.18 | 1,317,932.0 | -2.62% |
| 2024-10-14 | $6.54 | $6.28 | $0.26 | 1,588,450.0 | +3.18% |
| 2024-10-11 | $6.41 | $6.17 | $0.235 | 1,671,033.0 | -2.79% |
| 2024-10-10 | $6.62 | $6.39 | $0.225 | 1,601,479.0 | -1.37% |
| 2024-10-09 | $6.60 | $6.41 | $0.195 | 1,769,830.0 | +4.97% |
| 2024-10-08 | $6.33 | $6.05 | $0.2789 | 1,340,875.0 | +3.14% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.60 | $6.19 | $0.41 | 3,200,880.0 | +0.46% |
| 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
| 월 | 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% |
Inter Co Inc 주식 (INTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.48 | $1.72 | $0.7598 | 9,605,993.0 | -3.27% |
| 2022-11 | $3.10 | $2.05 | $1.05 | 11,627,934.0 | -18.87% |
| 2022-10 | $3.63 | $2.61 | $1.02 | 6,725,901.0 | -7.36% |
| 2022-09 | $4.49 | $3.16 | $1.33 | 7,552,617.0 | -23.83% |
| 2022-08 | $4.63 | $3.08 | $1.55 | 9,550,448.0 | +0.00% |
1.59%
자본화:
|
볼륨(24시간):