Stockscreener 앱 받기
30.58
1.46%
0.44
시간 외 거래:
30.58
I 3 Verticals Inc 주식 (IIIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $30.78 | $30.00 | $0.775 | 120,688.0 | +1.46% |
| 2025-09-04 | $30.16 | $29.22 | $0.94 | 127,333.0 | +2.45% |
| 2025-09-03 | $30.41 | $29.20 | $1.21 | 193,971.0 | -3.95% |
| 2025-09-02 | $31.59 | $30.58 | $1.01 | 178,353.0 | -2.61% |
| 2025-08-29 | $32.00 | $31.29 | $0.71 | 206,971.0 | +0.22% |
| 2025-08-28 | $31.53 | $30.89 | $0.64 | 146,694.0 | +1.36% |
| 2025-08-27 | $31.49 | $30.64 | $0.85 | 153,409.0 | +0.72% |
| 2025-08-26 | $31.41 | $30.60 | $0.81 | 167,042.0 | -1.03% |
| 2025-08-25 | $31.67 | $30.97 | $0.70 | 209,035.0 | -1.80% |
| 2025-08-22 | $31.82 | $30.45 | $1.37 | 573,226.0 | +3.70% |
| 2025-08-21 | $31.26 | $30.09 | $1.17 | 176,200.0 | -0.94% |
| 2025-08-20 | $31.64 | $30.60 | $1.04 | 155,445.0 | -0.93% |
| 2025-08-19 | $31.67 | $31.00 | $0.67 | 198,090.0 | -0.77% |
| 2025-08-18 | $31.81 | $31.14 | $0.67 | 213,111.0 | -0.13% |
| 2025-08-15 | $32.16 | $31.26 | $0.90 | 299,752.0 | -1.82% |
| 2025-08-14 | $32.70 | $31.75 | $0.945 | 215,473.0 | -3.07% |
| 2025-08-13 | $33.44 | $32.25 | $1.19 | 364,052.0 | +2.62% |
| 2025-08-12 | $32.19 | $31.35 | $0.84 | 256,384.0 | +2.07% |
| 2025-08-11 | $32.31 | $31.23 | $1.08 | 361,325.0 | -0.79% |
| 2025-08-08 | $32.33 | $29.94 | $2.39 | 581,537.0 | +11.26% |
| 2025-08-07 | $28.83 | $28.02 | $0.81 | 194,493.0 | +0.32% |
I 3 Verticals Inc 주식 (IIIV) 연도별 가격 이력
이 심층 분석에서는 I 3 Verticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IIIV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 I 3 Verticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
I 3 Verticals Inc 주식 (IIIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $31.59 | $29.20 | $2.39 | 741,033.0 | -2.77% |
| 2025-08 | $33.44 | $27.73 | $5.71 | 5,552,736.0 | +12.40% |
| 2025-07 | $30.10 | $27.03 | $3.07 | 6,890,653.0 | +1.82% |
| 2025-06 | $27.87 | $22.64 | $5.23 | 8,580,792.0 | +11.21% |
| 2025-05 | $27.27 | $22.84 | $4.43 | 8,500,862.0 | -1.63% |
| 2025-04 | $26.29 | $22.21 | $4.08 | 5,000,019.0 | +1.82% |
| 2025-03 | $26.46 | $23.01 | $3.45 | 3,505,616.0 | -4.86% |
| 2025-02 | $29.80 | $24.32 | $5.47 | 4,478,131.0 | +4.18% |
| 2025-01 | $26.06 | $22.98 | $3.08 | 5,485,905.0 | +8.03% |
I 3 Verticals Inc 주식 (IIIV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.38 | $22.20 | $3.18 | 4,609,058.0 | -4.56% |
| 2024-11 | $26.66 | $22.89 | $3.77 | 4,767,052.0 | +7.87% |
| 2024-10 | $23.52 | $20.65 | $2.87 | 4,790,332.0 | +7.88% |
| 2024-09 | $22.80 | $20.42 | $2.38 | 3,486,049.0 | -5.96% |
| 2024-08 | $24.84 | $20.66 | $4.18 | 4,192,586.0 | -7.55% |
| 2024-07 | $25.51 | $21.64 | $3.87 | 4,327,779.0 | +11.01% |
| 2024-06 | $23.49 | $18.77 | $4.72 | 5,252,400.0 | +13.35% |
| 2024-05 | $22.96 | $18.75 | $4.21 | 4,924,922.0 | -14.22% |
| 2024-04 | $23.86 | $22.07 | $1.79 | 3,522,450.0 | -0.79% |
| 2024-03 | $23.03 | $20.72 | $2.31 | 4,714,063.0 | +7.41% |
| 2024-02 | $23.22 | $17.54 | $5.68 | 6,629,852.0 | +13.71% |
| 2024-01 | $21.32 | $18.74 | $2.58 | 3,069,159.0 | -11.48% |
I 3 Verticals Inc 주식 (IIIV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.27 | $19.30 | $2.98 | 4,117,482.0 | +5.17% |
| 2023-11 | $21.05 | $18.42 | $2.63 | 2,775,933.0 | +7.36% |
| 2023-10 | $21.61 | $17.87 | $3.73 | 3,290,424.0 | -11.31% |
| 2023-09 | $24.23 | $20.52 | $3.71 | 2,796,011.0 | -10.61% |
| 2023-08 | $25.19 | $21.68 | $3.51 | 2,712,107.0 | -5.44% |
| 2023-07 | $25.70 | $22.11 | $3.59 | 2,248,546.0 | +9.41% |
| 2023-06 | $24.44 | $21.70 | $2.74 | 2,714,480.0 | +0.04% |
| 2023-05 | $24.25 | $20.43 | $3.82 | 3,728,743.0 | -1.72% |
| 2023-04 | $25.62 | $22.84 | $2.79 | 2,189,167.0 | -5.22% |
| 2023-03 | $27.44 | $22.67 | $4.77 | 3,439,177.0 | -0.33% |
| 2023-02 | $30.84 | $23.79 | $7.05 | 3,569,207.0 | -14.90% |
| 2023-01 | $29.89 | $24.23 | $5.67 | 2,758,734.0 | +18.82% |
1.84%
1.07%
자본화:
|
볼륨(24시간):