Stockscreener 앱 받기
8.23
0.37%
0.03
시간 외 거래:
8.22
-0.010
-0.12%
Invesco Mortgage Capital Inc 주식 (IVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.27 | $8.09 | $0.18 | 884,874.0 | +0.37% |
| 2024-11-15 | $8.25 | $8.13 | $0.12 | 716,354.0 | +0.12% |
| 2024-11-14 | $8.32 | $8.18 | $0.14 | 715,408.0 | -0.36% |
| 2024-11-13 | $8.40 | $8.21 | $0.19 | 1,022,236.0 | -0.60% |
| 2024-11-12 | $8.40 | $8.20 | $0.20 | 1,056,418.0 | -0.96% |
| 2024-11-11 | $8.48 | $8.29 | $0.19 | 808,556.0 | +0.00% |
| 2024-11-08 | $8.52 | $8.22 | $0.295 | 1,063,825.0 | +1.21% |
| 2024-11-07 | $8.25 | $8.00 | $0.25 | 1,706,492.0 | +3.25% |
| 2024-11-06 | $8.18 | $7.60 | $0.58 | 4,233,580.0 | -1.84% |
| 2024-11-05 | $8.16 | $7.99 | $0.17 | 947,216.0 | +0.87% |
| 2024-11-04 | $8.13 | $7.99 | $0.14 | 703,273.0 | +0.12% |
| 2024-11-01 | $8.17 | $8.05 | $0.1218 | 967,986.0 | -0.12% |
| 2024-10-31 | $8.33 | $8.07 | $0.26 | 1,023,018.0 | -2.89% |
| 2024-10-30 | $8.34 | $8.24 | $0.095 | 655,433.0 | +0.97% |
| 2024-10-29 | $8.29 | $8.12 | $0.1648 | 1,735,831.0 | -0.96% |
| 2024-10-28 | $8.54 | $8.25 | $0.29 | 1,384,627.0 | -1.66% |
| 2024-10-25 | $8.65 | $8.44 | $0.21 | 1,193,205.0 | -1.52% |
| 2024-10-24 | $8.60 | $8.38 | $0.215 | 1,139,925.0 | +2.51% |
| 2024-10-23 | $8.45 | $8.29 | $0.155 | 928,593.0 | -0.48% |
| 2024-10-22 | $8.51 | $8.38 | $0.13 | 921,914.0 | -0.59% |
Invesco Mortgage Capital Inc 주식 (IVR) 연도별 가격 이력
이 심층 분석에서는 Invesco Mortgage Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Mortgage Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Mortgage Capital Inc 주식 (IVR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.52 | $7.60 | $0.915 | 15,711,092.0 | +1.98% |
| 2024-10 | $9.39 | $8.07 | $1.32 | 34,039,908.0 | -14.06% |
| 2024-09 | $9.42 | $8.52 | $0.8981 | 22,622,591.0 | +7.07% |
| 2024-08 | $9.17 | $8.28 | $0.895 | 27,335,140.0 | -3.41% |
| 2024-07 | $9.97 | $8.80 | $1.17 | 31,258,220.0 | -3.09% |
| 2024-06 | $9.39 | $8.95 | $0.445 | 16,093,104.0 | +0.86% |
| 2024-05 | $9.46 | $8.53 | $0.93 | 16,390,074.0 | +8.65% |
| 2024-04 | $9.72 | $8.01 | $1.71 | 22,452,160.0 | -11.67% |
| 2024-03 | $9.76 | $8.87 | $0.885 | 15,535,581.0 | +7.20% |
| 2024-02 | $9.05 | $8.21 | $0.845 | 20,401,266.0 | +2.50% |
| 2024-01 | $9.45 | $8.36 | $1.09 | 19,639,374.0 | -0.56% |
Invesco Mortgage Capital Inc 주식 (IVR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.63 | $7.97 | $1.66 | 42,517,166.0 | +10.61% |
| 2023-11 | $8.14 | $6.72 | $1.42 | 23,881,905.0 | +17.28% |
| 2023-10 | $10.16 | $6.34 | $3.82 | 30,930,035.0 | -31.77% |
| 2023-09 | $11.42 | $9.68 | $1.74 | 20,230,345.0 | -11.02% |
| 2023-08 | $11.95 | $10.29 | $1.66 | 17,159,068.0 | -6.33% |
| 2023-07 | $12.37 | $10.36 | $2.01 | 12,911,376.0 | +4.71% |
| 2023-06 | $11.98 | $10.47 | $1.51 | 25,658,836.0 | +8.21% |
| 2023-05 | $10.93 | $9.48 | $1.45 | 18,552,979.0 | -0.09% |
| 2023-04 | $11.45 | $10.05 | $1.40 | 16,517,520.0 | -4.33% |
| 2023-03 | $12.52 | $10.31 | $2.21 | 27,586,696.0 | -11.49% |
| 2023-02 | $15.55 | $12.48 | $3.07 | 16,037,085.0 | -14.70% |
| 2023-01 | $14.78 | $12.48 | $2.30 | 15,578,778.0 | +15.40% |
Invesco Mortgage Capital Inc 주식 (IVR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.56 | $12.34 | $1.22 | 14,972,237.0 | -3.05% |
| 2022-11 | $13.70 | $11.00 | $2.70 | 15,395,653.0 | +12.13% |
| 2022-10 | $12.67 | $9.60 | $3.07 | 25,531,494.0 | +5.50% |
| 2022-09 | $16.16 | $10.48 | $5.68 | 19,534,531.0 | -30.14% |
| 2022-08 | $17.95 | $15.71 | $2.24 | 19,182,513.0 | -10.23% |
| 2022-07 | $18.00 | $13.91 | $4.09 | 22,439,165.0 | +20.57% |
| 2022-06 | $18.10 | $9.63 | $8.47 | 43,664,894.2 | -17.53% |
| 2022-05 | $188.0 | $15.70 | $172.3 | 12,940,971.2 | +2.30% |
| 2022-04 | $24.00 | $17.20 | $6.80 | 11,600,411.3 | -23.68% |
| 2022-03 | $23.30 | $20.60 | $2.70 | 10,574,755.6 | +4.59% |
| 2022-02 | $27.50 | $20.40 | $7.10 | 13,525,831.9 | -18.66% |
| 2022-01 | $30.20 | $23.70 | $6.50 | 10,838,828.2 | -3.60% |
0.26%
2.42%
자본화:
|
볼륨(24시간):