Stockscreener 앱 받기
140.80
1.46%
2.02
Integer Holdings Corp 주식 (ITGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $141.2 | $138.3 | $2.91 | 165,344.0 | +1.46% |
| 2024-11-26 | $140.4 | $137.3 | $3.05 | 288,476.0 | -1.07% |
| 2024-11-25 | $141.3 | $138.7 | $2.53 | 259,517.0 | +1.57% |
| 2024-11-22 | $138.5 | $136.1 | $2.34 | 176,556.0 | +1.64% |
| 2024-11-21 | $136.7 | $133.6 | $3.08 | 134,152.0 | +1.88% |
| 2024-11-20 | $133.7 | $132.1 | $1.65 | 113,415.0 | -0.11% |
| 2024-11-19 | $134.5 | $131.4 | $3.06 | 219,753.0 | -0.75% |
| 2024-11-18 | $136.1 | $132.5 | $3.52 | 656,193.0 | +1.01% |
| 2024-11-15 | $135.4 | $132.5 | $2.91 | 202,536.0 | -1.22% |
| 2024-11-14 | $139.0 | $134.2 | $4.82 | 213,260.0 | -1.98% |
| 2024-11-13 | $138.9 | $136.7 | $2.24 | 308,595.0 | +0.49% |
| 2024-11-12 | $140.9 | $136.8 | $4.15 | 189,979.0 | -1.86% |
| 2024-11-11 | $139.7 | $136.3 | $3.39 | 223,742.0 | +2.00% |
| 2024-11-08 | $138.3 | $134.4 | $3.94 | 171,414.0 | +1.62% |
| 2024-11-07 | $136.0 | $132.7 | $3.30 | 185,233.0 | -0.62% |
| 2024-11-06 | $136.1 | $132.3 | $3.78 | 424,078.0 | +5.24% |
| 2024-11-05 | $128.8 | $125.7 | $3.11 | 581,131.0 | +1.70% |
| 2024-11-04 | $127.6 | $125.3 | $2.24 | 209,579.0 | +0.06% |
| 2024-11-01 | $127.2 | $124.2 | $2.96 | 190,063.0 | +1.77% |
| 2024-10-31 | $129.6 | $124.2 | $5.42 | 279,794.0 | -4.38% |
| 2024-10-30 | $130.9 | $128.8 | $2.14 | 376,312.0 | -0.12% |
| 2024-10-29 | $130.1 | $127.0 | $3.08 | 271,076.0 | +1.70% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $141.3 | $124.2 | $17.06 | 5,078,360.0 | +13.32% |
| 2024-10 | $133.5 | $117.6 | $15.96 | 5,972,024.0 | -4.42% |
| 2024-09 | $131.9 | $120.1 | $11.78 | 5,748,285.0 | -0.05% |
| 2024-08 | $131.2 | $107.2 | $23.92 | 5,112,591.0 | +9.52% |
| 2024-07 | $130.2 | $113.6 | $16.52 | 8,268,688.0 | +2.56% |
| 2024-06 | $122.3 | $113.1 | $9.21 | 6,042,113.0 | -4.50% |
| 2024-05 | $123.3 | $109.5 | $13.78 | 5,099,768.0 | +8.61% |
| 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% |
0.65%
자본화:
|
볼륨(24시간):