i3 Verticals Inc. Class A Common Stockのデータ

i3 Verticals Inc. Class A Common Stockの基本情報

名前 i3 Verticals Inc. Class A Common Stock
ティッカー IIIV
国 United States
上場年 2018.0
セクター Miscellaneous

i3 Verticals Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.86 32.55 33.86 32.88 121400.0 32.88
2021-02-12 34.5 33.76 34.3 33.9 115100.0 33.9
2021-02-11 35.14 33.77 34.6 34.2 122800.0 34.2
2021-02-10 35.87 33.64 35.87 34.59 265300.0 34.59
2021-02-09 35.26 33.63 34.86 35.21 226200.0 35.21
2021-02-08 34.81 33.16 33.39 33.86 241100.0 33.86
2021-02-05 32.68 31.54 31.74 32.61 156300.0 32.61
2021-02-04 31.37 30.15 30.15 31.37 266900.0 31.37
2021-02-03 30.57 29.84 30.36 30.11 226400.0 30.11
2021-02-02 30.85 29.29 29.69 30.42 236100.0 30.42
2021-02-01 29.79 28.81 29.2 29.3 168300.0 29.3
2021-01-29 30.11 29.02 30.0 29.02 427200.0 29.02
2021-01-28 30.22 28.75 29.03 29.68 121700.0 29.68
2021-01-27 29.35 28.27 28.73 28.75 250100.0 28.75
2021-01-26 29.34 28.03 28.5 29.1 172400.0 29.1
2021-01-25 28.67 27.23 28.67 28.3 172100.0 28.3
2021-01-22 29.56 28.54 29.14 28.62 106900.0 28.62
2021-01-21 29.68 28.88 29.29 29.35 105900.0 29.35
2021-01-20 29.77 29.02 29.55 29.25 65900.0 29.25
2021-01-19 30.0 29.07 29.73 29.27 92500.0 29.27
2021-01-15 29.88 28.67 29.14 29.58 155900.0 29.58
2021-01-14 30.94 29.47 30.22 29.48 110400.0 29.48
2021-01-13 30.01 29.27 30.01 29.81 143900.0 29.81
2021-01-12 31.04 30.01 30.99 30.16 85500.0 30.16
2021-01-11 31.37 30.8 31.06 30.93 126600.0 30.93
2021-01-08 32.1 31.44 31.61 31.71 125800.0 31.71
2021-01-07 31.67 31.05 31.45 31.6 195700.0 31.6
2021-01-06 31.99 30.5 31.21 30.86 395100.0 30.86
2021-01-05 33.07 32.03 32.73 32.52 182100.0 32.52
2021-01-04 33.36 32.28 33.36 32.82 171600.0 32.82
2020-12-31 33.54 32.29 33.25 33.2 174500.0 33.2
2020-12-30 33.41 32.51 32.74 33.37 86700.0 33.37
2020-12-29 33.26 32.28 33.26 32.55 149100.0 32.55
2020-12-28 33.49 32.79 33.2 33.08 176200.0 33.08
2020-12-24 32.92 32.37 32.77 32.85 68700.0 32.85
2020-12-23 33.16 32.11 33.05 32.81 176000.0 32.81
2020-12-22 33.24 32.33 32.95 32.81 166600.0 32.81
2020-12-21 32.82 31.71 32.0 32.77 257400.0 32.77
2020-12-18 32.8 31.4 31.58 32.53 1119700.0 32.53
2020-12-17 31.6 30.71 30.96 31.43 288500.0 31.43
2020-12-16 31.26 30.17 30.35 30.68 261800.0 30.68
2020-12-15 29.77 28.61 28.89 29.59 195800.0 29.59
2020-12-14 30.25 28.14 30.0 28.37 202500.0 28.37
2020-12-11 29.94 28.03 28.6 29.7 225700.0 29.7
2020-12-10 29.75 28.92 28.92 29.43 100500.0 29.43
2020-12-09 30.22 28.92 29.09 29.18 108100.0 29.18
2020-12-08 29.36 28.43 28.61 28.9 163100.0 28.9
2020-12-07 30.54 28.46 29.47 28.97 200100.0 28.97
2020-12-04 30.55 28.33 28.33 29.66 259900.0 29.66
2020-12-03 28.58 27.64 28.03 27.9 79900.0 27.9
2020-12-02 28.12 26.91 27.47 27.94 213700.0 27.94
2020-12-01 28.93 27.52 28.28 27.76 159500.0 27.76
2020-11-30 28.47 27.17 27.81 27.9 229600.0 27.9
2020-11-27 28.11 27.45 27.86 27.88 58300.0 27.88
2020-11-25 28.04 26.95 28.04 27.5 336600.0 27.5
2020-11-24 28.46 26.41 26.53 27.65 274900.0 27.65
2020-11-23 26.48 25.06 25.06 26.3 331900.0 26.3
2020-11-20 26.42 23.92 24.27 24.8 635400.0 24.8
2020-11-19 25.43 24.51 24.77 24.6 398000.0 24.6
2020-11-18 25.86 24.66 25.34 24.79 197400.0 24.79
2020-11-17 25.67 24.17 24.52 25.31 162300.0 25.31
2020-11-16 25.51 24.19 25.37 24.86 154300.0 24.86
2020-11-13 25.17 23.91 23.91 24.9 240000.0 24.9
2020-11-12 24.54 23.43 24.32 23.66 163100.0 23.66
2020-11-11 25.28 23.63 25.1 24.58 107700.0 24.58
2020-11-10 25.38 24.01 24.68 25.05 170700.0 25.05
2020-11-09 24.99 23.69 23.69 24.6 158900.0 24.6
2020-11-06 23.67 22.2 22.92 23.04 142900.0 23.04
2020-11-05 23.93 22.54 23.51 22.86 260400.0 22.86
2020-11-04 23.39 21.69 21.99 23.24 124400.0 23.24
2020-11-03 22.05 21.3 21.37 21.93 201500.0 21.93
2020-11-02 21.5 20.85 20.85 21.05 117200.0 21.05
2020-10-30 21.49 20.25 21.23 20.63 274300.0 20.63
2020-10-29 21.8 20.98 21.28 21.21 260000.0 21.21
2020-10-28 22.89 21.43 22.59 21.45 338400.0 21.45
2020-10-27 23.77 23.0 23.47 23.07 107100.0 23.07
2020-10-26 25.49 23.47 25.49 23.53 112100.0 23.53
2020-10-23 25.65 24.7 25.06 25.43 333300.0 25.43
2020-10-22 25.0 24.39 24.94 24.93 67100.0 24.93
2020-10-21 25.13 24.5 24.7 24.72 81700.0 24.72
2020-10-20 25.58 24.7 25.25 24.79 76200.0 24.79
2020-10-19 25.64 24.81 25.43 25.1 84800.0 25.1
2020-10-16 25.48 24.68 24.69 25.02 130100.0 25.02
2020-10-15 25.4 24.66 25.05 24.82 100700.0 24.82
2020-10-14 27.03 25.24 26.2 25.55 166800.0 25.55
2020-10-13 27.36 26.18 27.16 26.3 232200.0 26.3
2020-10-12 26.49 25.73 25.77 26.17 72800.0 26.17
2020-10-09 26.18 25.28 26.04 25.81 110100.0 25.81
2020-10-08 26.5 25.41 26.48 25.88 144100.0 25.88
2020-10-07 26.44 25.74 26.07 26.23 92200.0 26.23
2020-10-06 26.88 25.48 25.77 25.8 145100.0 25.8
2020-10-05 25.71 25.08 25.59 25.57 153700.0 25.57
2020-10-02 25.65 24.01 25.24 25.43 89500.0 25.43
2020-10-01 25.99 24.98 25.17 25.76 212700.0 25.76
2020-09-30 25.91 24.8 25.1 25.25 222100.0 25.25
2020-09-29 25.46 24.85 24.88 25.03 230900.0 25.03
2020-09-28 25.45 24.82 25.12 25.19 141600.0 25.19
2020-09-25 25.07 24.2 24.21 24.87 167800.0 24.87
2020-09-24 25.18 24.0 24.97 24.31 324700.0 24.31
2020-09-23 25.88 23.95 24.02 25.0 475300.0 25.0
2020-09-22 23.74 22.49 23.74 23.01 258200.0 23.01
2020-09-21 24.0 22.16 22.32 23.56 273300.0 23.56
2020-09-18 23.43 22.77 23.43 22.81 346500.0 22.81
2020-09-17 23.76 23.02 23.5 23.21 137100.0 23.21
2020-09-16 24.61 23.8 24.26 23.82 409800.0 23.82
2020-09-15 24.87 23.76 24.67 24.4 205100.0 24.4
2020-09-14 24.82 23.58 24.13 24.28 375300.0 24.28
2020-09-11 24.64 23.03 24.48 23.9 1510700.0 23.9
2020-09-10 26.08 24.5 25.88 25.43 413800.0 25.43
2020-09-09 27.15 26.41 26.63 26.85 89700.0 26.85
2020-09-08 26.96 25.7 25.91 26.36 121200.0 26.36
2020-09-04 27.63 25.95 27.63 26.35 74900.0 26.35
2020-09-03 28.21 27.1 28.21 27.28 137800.0 27.28
2020-09-02 28.51 27.69 28.51 28.21 91800.0 28.21
2020-09-01 28.65 27.52 27.79 28.28 81700.0 28.28
2020-08-31 28.86 27.85 27.96 27.89 110700.0 27.89
2020-08-28 28.42 27.41 28.09 28.08 98000.0 28.08
2020-08-27 29.36 27.77 28.8 28.04 116600.0 28.04
2020-08-26 29.11 27.93 29.08 28.7 164000.0 28.7
2020-08-25 30.17 28.26 28.32 29.22 294600.0 29.22
2020-08-24 28.73 27.99 28.65 28.49 171200.0 28.49
2020-08-21 28.71 27.89 28.36 28.51 171000.0 28.51
2020-08-20 29.07 28.31 28.31 28.73 182500.0 28.73
2020-08-19 29.35 27.86 28.61 28.56 73600.0 28.56
2020-08-18 28.97 28.32 28.97 28.53 53900.0 28.53
2020-08-17 29.45 28.58 29.03 28.84 55500.0 28.84
2020-08-14 28.84 28.1 28.33 28.75 81800.0 28.75
2020-08-13 28.73 27.8 27.8 28.5 139900.0 28.5
2020-08-12 29.55 27.83 29.55 28.21 138900.0 28.21
2020-08-11 29.97 26.98 29.97 28.86 301900.0 28.86
2020-08-10 26.5 24.89 26.3 25.05 137600.0 25.05
2020-08-07 26.54 25.09 25.83 26.03 111100.0 26.03
2020-08-06 26.34 25.32 25.4 25.84 132500.0 25.84
2020-08-05 26.14 24.99 24.99 25.69 105600.0 25.69
2020-08-04 25.2 23.81 24.26 24.91 196500.0 24.91
2020-08-03 25.04 23.9 24.25 24.47 165300.0 24.47
2020-07-31 25.86 22.9 25.58 24.18 344700.0 24.18
2020-07-30 26.25 25.48 26.01 25.51 244700.0 25.51
2020-07-29 27.09 26.31 26.62 26.35 132400.0 26.35
2020-07-28 26.92 26.45 26.79 26.64 41200.0 26.64
2020-07-27 27.12 26.33 26.77 26.71 62900.0 26.71
2020-07-24 27.56 26.49 27.27 26.71 97800.0 26.71
2020-07-23 28.3 27.01 28.01 27.44 71900.0 27.44
2020-07-22 28.72 28.17 28.17 28.22 39400.0 28.22
2020-07-21 28.97 28.14 28.78 28.25 105200.0 28.25
2020-07-20 28.51 27.25 27.42 28.41 49300.0 28.41
2020-07-17 27.76 26.84 27.59 27.51 110700.0 27.51
2020-07-16 28.4 27.51 28.32 27.66 61100.0 27.66
2020-07-15 28.85 27.91 27.97 28.54 88600.0 28.54
2020-07-14 27.44 26.65 26.67 27.36 58100.0 27.36
2020-07-13 28.05 26.72 27.54 26.79 90400.0 26.79
2020-07-10 27.9 26.8 27.06 27.37 91500.0 27.37
2020-07-09 28.53 26.95 28.28 27.21 80400.0 27.21
2020-07-08 28.79 27.81 28.56 28.27 90600.0 28.27
2020-07-07 29.82 27.16 29.81 28.46 262600.0 28.46
2020-07-06 32.99 29.4 30.0 29.97 483800.0 29.97
2020-07-02 30.43 29.31 30.22 29.59 168700.0 29.59
2020-07-01 30.61 29.6 29.79 29.99 102300.0 29.99
2020-06-30 30.32 29.57 29.82 30.25 119400.0 30.25
2020-06-29 30.54 28.7 29.68 29.88 123800.0 29.88
2020-06-26 30.61 29.26 30.1 29.36 259900.0 29.36
2020-06-25 30.49 28.1 28.1 30.4 197500.0 30.4
2020-06-24 30.74 28.24 29.98 28.5 90000.0 28.5
2020-06-23 30.72 29.45 29.79 30.6 196000.0 30.6
2020-06-22 30.37 29.35 30.07 29.69 114600.0 29.69
2020-06-19 30.73 29.73 30.65 30.07 235900.0 30.07
2020-06-18 30.23 27.39 27.39 29.63 222600.0 29.63
2020-06-17 30.64 29.75 30.39 30.26 116200.0 30.26
2020-06-16 30.59 29.25 30.0 30.37 93500.0 30.37
2020-06-15 29.64 27.27 27.27 28.9 79600.0 28.9
2020-06-12 29.25 27.14 28.75 28.09 106600.0 28.09
2020-06-11 30.26 28.0 30.1 28.03 143000.0 28.03
2020-06-10 31.79 30.44 31.36 31.09 66600.0 31.09
2020-06-09 32.0 30.82 31.3 31.49 70300.0 31.49
2020-06-08 32.1 30.69 30.69 31.67 100500.0 31.67
2020-06-05 31.33 29.69 30.0 30.91 221500.0 30.91
2020-06-04 29.96 28.62 28.95 29.26 88800.0 29.26
2020-06-03 30.46 28.88 30.36 29.25 149100.0 29.25
2020-06-02 30.48 29.08 29.34 29.92 102200.0 29.92
2020-06-01 30.23 27.93 29.05 29.04 282600.0 29.04
2020-05-29 29.2 28.16 28.72 28.86 69700.0 28.86
2020-05-28 29.9 28.07 29.9 28.88 108100.0 28.88
2020-05-27 29.65 27.19 28.7 29.52 106400.0 29.52
2020-05-26 28.74 27.86 28.71 28.4 70100.0 28.4
2020-05-22 28.07 27.16 27.42 27.62 83800.0 27.62
2020-05-21 28.89 27.01 28.32 27.36 114900.0 27.36
2020-05-20 30.26 27.93 29.28 28.35 225900.0 28.35
2020-05-19 29.26 26.33 27.66 28.85 220900.0 28.85
2020-05-18 28.5 26.36 26.62 27.71 118900.0 27.71
2020-05-15 25.97 24.43 24.52 25.81 136700.0 25.81
2020-05-14 25.08 24.3 25.0 24.77 209400.0 24.77
2020-05-13 25.83 24.66 24.92 25.0 346800.0 25.0
2020-05-12 26.0 24.89 25.98 25.0 248700.0 25.0
2020-05-11 26.28 22.26 22.77 25.72 272400.0 25.72
2020-05-08 24.97 22.66 24.17 24.73 415100.0 24.73
2020-05-07 24.0 22.51 23.39 23.25 343300.0 23.25
2020-05-06 23.58 22.01 22.94 22.58 236700.0 22.58
2020-05-05 24.3 21.35 22.88 22.94 267500.0 22.94
2020-05-04 23.25 21.33 23.25 21.72 178300.0 21.72
2020-05-01 23.46 21.73 22.63 23.07 174400.0 23.07
2020-04-30 25.12 23.02 25.12 23.24 182800.0 23.24
2020-04-29 25.07 23.27 23.6 24.95 183900.0 24.95
2020-04-28 23.46 22.14 22.6 22.93 159500.0 22.93
2020-04-27 22.38 20.86 21.21 22.15 105500.0 22.15
2020-04-24 21.0 19.82 20.09 20.85 177600.0 20.85
2020-04-23 20.69 19.73 19.92 19.98 149900.0 19.98
2020-04-22 20.02 19.24 19.34 19.92 91800.0 19.92
2020-04-21 19.64 18.3 19.25 19.0 197500.0 19.0
2020-04-20 20.4 18.58 19.5 19.77 215400.0 19.77
2020-04-17 20.45 19.42 19.63 19.85 207200.0 19.85
2020-04-16 19.24 18.64 19.22 19.0 156000.0 19.0
2020-04-15 19.7 18.36 18.75 19.06 219100.0 19.06
2020-04-14 20.17 19.07 19.75 19.44 63000.0 19.44
2020-04-13 21.26 19.14 21.18 19.26 109900.0 19.26
2020-04-09 22.48 20.41 20.88 21.36 225400.0 21.36
2020-04-08 20.83 19.21 20.21 20.59 224200.0 20.59
2020-04-07 20.3 19.45 19.89 19.99 281000.0 19.99
2020-04-06 19.44 17.51 17.61 19.23 154300.0 19.23
2020-04-03 18.18 16.83 18.12 16.95 170300.0 16.95
2020-04-02 18.49 16.68 17.2 18.11 373200.0 18.11
2020-04-01 18.8 17.04 18.17 17.41 295300.0 17.41
2020-03-31 21.14 18.39 20.33 19.09 364500.0 19.09
2020-03-30 20.94 18.58 20.02 20.55 330800.0 20.55
2020-03-27 20.88 17.1 17.96 19.83 351600.0 19.83
2020-03-26 20.13 16.54 16.54 18.9 363700.0 18.9
2020-03-25 16.84 14.05 14.45 16.51 290700.0 16.51
2020-03-24 16.32 14.04 15.05 14.51 568000.0 14.51
2020-03-23 15.85 13.51 14.89 14.0 373400.0 14.0
2020-03-20 15.89 13.09 14.87 14.48 302600.0 14.48
2020-03-19 14.95 13.01 14.0 14.78 638000.0 14.78
2020-03-18 20.43 14.04 19.48 14.05 285800.0 14.05
2020-03-17 21.53 19.89 20.91 20.76 280700.0 20.76
2020-03-16 22.99 20.35 22.9 20.62 318100.0 20.62
2020-03-13 25.31 22.22 23.28 24.9 293000.0 24.9
2020-03-12 23.68 21.86 23.68 22.36 353500.0 22.36
2020-03-11 26.1 24.68 25.72 25.23 344700.0 25.23
2020-03-10 26.57 25.44 26.0 25.87 253400.0 25.87
2020-03-09 25.56 24.01 24.7 25.21 236600.0 25.21
2020-03-06 26.34 25.64 26.0 26.15 394400.0 26.15
2020-03-05 28.4 26.67 27.95 26.83 116900.0 26.83
2020-03-04 29.0 27.5 28.93 28.61 136300.0 28.61
2020-03-03 29.56 27.96 29.04 28.5 244400.0 28.5
2020-03-02 29.89 28.4 29.23 29.05 127100.0 29.05
2020-02-28 30.0 28.26 29.71 28.98 333800.0 28.98
2020-02-27 30.3 28.16 29.82 28.37 200900.0 28.37
2020-02-26 31.54 30.32 31.02 30.5 115600.0 30.5
2020-02-25 31.7 30.18 31.7 30.77 102700.0 30.77
2020-02-24 31.87 30.16 30.34 31.45 165400.0 31.45
2020-02-21 32.95 30.91 32.89 31.55 173200.0 31.55
2020-02-20 33.57 32.4 32.7 32.89 142400.0 32.89
2020-02-19 33.12 31.75 31.97 32.72 224500.0 32.72
2020-02-18 32.45 31.7 31.87 31.9 116400.0 31.9