XNAS
Datos históricos de i3 Verticals, Inc.
i3 Verticals, Inc. · IIIV
$15.98
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 19:15:48 UTC
- Variación en el periodo
- −48.5%
- Máximo
- US$33.97
- 24 de octubre de 2025
- Mínimo
- US$13.63
- 30 de septiembre de 2026
- Volumen medio diario
- 0.39 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.42 | 16.04 | 15.32 | 15.98 | +3.33% | 313,505.37 |
| 8 oct 2026 | 14.98 | 15.53 | 14.94 | 15.46 | +2.86% | 449,762.115 |
| 7 oct 2026 | 14.83 | 15.05 | 14.59 | 15.03 | +0.47% | 424,447.101 |
| 6 oct 2026 | 15.03 | 15.11 | 14.69 | 14.96 | −0.07% | 457,925.29 |
| 5 oct 2026 | 14.26 | 15.08 | 14.04 | 14.97 | +4.83% | 380,972.371 |
| 2 oct 2026 | 14.53 | 14.56 | 14.07 | 14.28 | −1.21% | 345,814.241 |
| 1 oct 2026 | 13.89 | 14.52 | 13.83 | 14.46 | +4.59% | 631,977.759 |
| 30 sep 2026 | 14.00 | 14.27 | 13.63 | 13.82 | −1.14% | 548,962.951 |
| 29 sep 2026 | 14.35 | 14.76 | 13.86 | 13.98 | −2.98% | 501,335.22 |
| 28 sep 2026 | 14.71 | 14.71 | 14.05 | 14.41 | −3.16% | 324,310.555 |
| 25 sep 2026 | 15.14 | 15.14 | 14.55 | 14.88 | −1.65% | 315,123.356 |
| 24 sep 2026 | 15.13 | 15.19 | 14.63 | 15.13 | +0.20% | 499,346.93 |
| 23 sep 2026 | 15.18 | 15.39 | 14.80 | 15.10 | −0.33% | 451,393.796 |
| 22 sep 2026 | 14.89 | 15.17 | 14.27 | 15.15 | +2.71% | 461,192.97 |
| 21 sep 2026 | 14.78 | 15.00 | 14.45 | 14.75 | −0.20% | 484,439.701 |
| 18 sep 2026 | 14.98 | 14.98 | 14.58 | 14.78 | −1.79% | 1.06 M |
| 17 sep 2026 | 14.71 | 15.09 | 14.17 | 15.05 | +2.31% | 1.08 M |
| 16 sep 2026 | 14.77 | 14.87 | 14.26 | 14.71 | −0.41% | 1.86 M |
| 15 sep 2026 | 15.40 | 15.47 | 14.70 | 14.77 | −5.62% | 1.65 M |
| 14 sep 2026 | 15.74 | 15.96 | 15.49 | 15.65 | +0.64% | 462,067.392 |
| 11 sep 2026 | 15.61 | 15.65 | 15.22 | 15.55 | +0.19% | 263,163.676 |
| 10 sep 2026 | 15.15 | 15.76 | 15.07 | 15.52 | +2.04% | 434,182.852 |
| 9 sep 2026 | 15.74 | 15.93 | 15.16 | 15.21 | −4.04% | 366,112.038 |
| 8 sep 2026 | 16.35 | 16.66 | 15.70 | 15.85 | −4.52% | 443,014.863 |
| 4 sep 2026 | 16.24 | 16.67 | 16.04 | 16.60 | +0.36% | 321,378.338 |
| 3 sep 2026 | 16.99 | 17.08 | 16.00 | 16.54 | −1.55% | 517,252.402 |
| 2 sep 2026 | 15.96 | 16.82 | 15.85 | 16.80 | +5.00% | 454,564.123 |
| 1 sep 2026 | 15.96 | 16.27 | 15.82 | 16.00 | −0.31% | 368,798.063 |
| 31 ago 2026 | 16.09 | 16.13 | 15.62 | 16.05 | −1.41% | 1.05 M |
| 28 ago 2026 | 16.54 | 16.61 | 16.21 | 16.28 | −0.49% | 382,801.977 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.