117.72
5.10%
+5.71
시간 외 거래:
117.74
0.02
+0.02%
Integer Holdings Corp 주식 (ITGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-15 | $118.1 | $112.1 | $5.92 | 524,719.0 | +5.10% |
2024-05-14 | $113.6 | $111.0 | $2.61 | 281,967.0 | -0.60% |
2024-05-13 | $114.3 | $112.3 | $1.95 | 154,022.0 | -1.12% |
2024-05-10 | $115.4 | $113.4 | $2.02 | 178,145.0 | -0.23% |
2024-05-09 | $114.3 | $112.7 | $1.62 | 171,542.0 | +0.96% |
2024-05-08 | $113.4 | $112.0 | $1.38 | 244,502.0 | +0.00% |
2024-05-07 | $114.6 | $112.2 | $2.46 | 195,306.0 | +1.26% |
2024-05-06 | $112.6 | $111.1 | $1.56 | 150,920.0 | +0.41% |
2024-05-03 | $111.5 | $110.0 | $1.45 | 222,193.0 | +1.23% |
2024-05-02 | $111.1 | $109.5 | $1.58 | 230,688.0 | +0.13% |
2024-05-01 | $112.2 | $109.7 | $2.58 | 266,751.0 | -1.66% |
2024-04-30 | $114.2 | $111.3 | $2.88 | 429,069.0 | -2.57% |
2024-04-29 | $114.8 | $110.3 | $4.41 | 530,709.0 | +4.55% |
2024-04-26 | $111.2 | $107.1 | $4.14 | 604,251.0 | -1.41% |
2024-04-25 | $120.0 | $110.0 | $10.01 | 1,605,955.0 | -9.83% |
2024-04-24 | $124.0 | $118.5 | $5.48 | 1,104,853.0 | +4.55% |
2024-04-23 | $118.5 | $116.7 | $1.90 | 237,732.0 | +1.08% |
2024-04-22 | $117.5 | $115.2 | $2.30 | 263,114.0 | +0.03% |
2024-04-19 | $118.6 | $115.5 | $3.10 | 442,803.0 | -1.03% |
2024-04-18 | $119.6 | $117.5 | $2.12 | 427,807.0 | -0.58% |
2024-04-17 | $119.5 | $117.0 | $2.53 | 575,828.0 | -0.66% |
2024-04-16 | $121.5 | $116.7 | $4.86 | 713,149.0 | +0.56% |
Integer Holdings Corp 주식 (ITGR) 연도별 가격 이력
이 심층 분석에서는 Integer Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Integer Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Integer Holdings Corp 주식 (ITGR) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $118.1 | $109.5 | $8.56 | 3,145,474.0 | +5.46% |
2024-04 | $124.0 | $107.1 | $16.88 | 11,330,483.0 | -4.33% |
2024-03 | $118.2 | $109.4 | $8.73 | 5,592,669.0 | +5.79% |
2024-02 | $110.6 | $94.56 | $16.00 | 6,938,379.0 | +8.85% |
2024-01 | $106.8 | $95.72 | $11.06 | 4,759,144.0 | +2.26% |
Integer Holdings Corp 주식 (ITGR) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $101.0 | $86.42 | $14.56 | 5,547,364.0 | +13.60% |
2023-11 | $90.76 | $80.93 | $9.83 | 4,453,888.0 | +7.45% |
2023-10 | $82.23 | $69.40 | $12.83 | 6,280,950.0 | +3.49% |
2023-09 | $85.98 | $77.98 | $8.00 | 3,805,221.0 | -8.06% |
2023-08 | $93.83 | $81.48 | $12.35 | 5,746,208.0 | -7.75% |
2023-07 | $96.17 | $82.30 | $13.87 | 5,388,178.0 | +4.37% |
2023-06 | $89.62 | $80.98 | $8.64 | 4,894,188.0 | +8.25% |
2023-05 | $84.53 | $77.34 | $7.19 | 4,532,907.0 | -0.60% |
2023-04 | $86.18 | $74.17 | $12.02 | 5,164,416.0 | +6.26% |
2023-03 | $78.97 | $71.41 | $7.56 | 9,503,967.0 | +3.36% |
2023-02 | $76.26 | $67.00 | $9.26 | 8,189,494.0 | +13.93% |
2023-01 | $75.39 | $63.00 | $12.39 | 4,964,983.0 | -3.87% |
Integer Holdings Corp 주식 (ITGR) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $75.08 | $61.85 | $13.23 | 4,366,264.0 | -7.88% |
2022-11 | $74.33 | $60.76 | $13.57 | 3,969,419.0 | +19.24% |
2022-10 | $66.52 | $50.05 | $16.47 | 6,355,056.0 | +0.16% |
2022-09 | $66.47 | $59.18 | $7.29 | 4,551,392.0 | -1.33% |
2022-08 | $76.52 | $63.07 | $13.45 | 3,082,438.0 | -9.76% |
2022-07 | $72.49 | $64.95 | $7.54 | 2,569,079.0 | -1.09% |
2022-06 | $80.77 | $66.36 | $14.41 | 3,086,757.0 | -11.43% |
2022-05 | $80.60 | $69.30 | $11.30 | 3,906,441.0 | +6.13% |
2022-04 | $88.58 | $68.58 | $20.00 | 4,678,924.0 | -6.70% |
2022-03 | $84.45 | $75.68 | $8.77 | 3,745,602.0 | -3.93% |
2022-02 | $88.23 | $77.14 | $11.09 | 3,435,123.0 | +6.96% |
2022-01 | $86.63 | $74.80 | $11.83 | 3,124,914.0 | -8.39% |
자본화:
|
볼륨(24시간):