Hot Features
프리미엄
Innovex International Inc (INVX)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 5.53083280356 | 15.73 | 17.18 | 15.685 | 342968 | 16.56000599 | CS |
| 4 | -0.63 | -3.65641323273 | 17.23 | 17.85 | 15.2 | 384107 | 16.3563898 | CS |
| 12 | -0.76 | -4.37788018433 | 17.36 | 17.879 | 12.54 | 499275 | 14.97234883 | CS |
| 26 | 1.15 | 7.44336569579 | 15.45 | 17.879 | 12.54 | 452980 | 15.17411013 | CS |
| 52 | 1.15 | 7.44336569579 | 15.45 | 17.879 | 12.54 | 452980 | 15.17411013 | CS |
| 156 | 1.15 | 7.44336569579 | 15.45 | 17.879 | 12.54 | 452980 | 15.17411013 | CS |
| 260 | 1.15 | 7.44336569579 | 15.45 | 17.879 | 12.54 | 452980 | 15.17411013 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 16.45 | -0.11 | -0.66 | 16.79 | 16.9 | 16.39 | 188292 |
| 1739490000 | 16.559999 | 0.08 | 0.49 | 16.68 | 16.719999 | 16.36 | 190982 |
| 1739403600 | 16.48 | -0.5 | -2.94 | 16.79 | 16.92 | 16.379999 | 299821 |
| 1739317200 | 16.98 | 0.17 | 1.01 | 16.81 | 17.18 | 16.75 | 369669 |
| 1739230800 | 16.81 | 0.83 | 5.19 | 16.16 | 16.85 | 16.05 | 438879 |
| 1738971600 | 15.98 | 0.31 | 1.98 | 15.73 | 16.14 | 15.685 | 415491 |
| 1738885200 | 15.67 | -0.28 | -1.76 | 15.91 | 16.16 | 15.41 | 455778 |
| 1738798800 | 15.95 | -0.23 | -1.42 | 16.239999 | 16.42 | 15.82 | 379504 |
| 1738712400 | 16.18 | 0.52 | 3.32 | 15.46 | 16.27 | 15.437 | 581522 |
| 1738626000 | 15.66 | 0.08 | 0.51 | 15.63 | 15.86 | 15.2 | 421309 |
| 1738366800 | 15.58 | -0.32 | -2.01 | 15.93 | 16.04 | 15.42 | 491000 |
| 1738280400 | 15.9 | -0.08 | -0.50 | 16.17 | 16.245 | 15.815 | 250817 |
| 1738194000 | 15.98 | -0.11 | -0.68 | 16.1 | 16.39 | 15.97 | 311439 |
| 1738107600 | 16.09 | -0.69 | -4.11 | 16.6 | 16.83 | 15.5002 | 459502 |
| 1738021200 | 16.78 | -0.03 | -0.18 | 16.88 | 17.2 | 16.5446 | 405499 |
| 1737762000 | 16.81 | 0.01 | 0.06 | 16.85 | 17.12 | 16.43 | 305520 |
| 1737675600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737589200 | 16.8 | -0.54 | -3.11 | 17.2 | 17.2144 | 16.76 | 297964 |
| 1737502800 | 17.34 | 0.05 | 0.29 | 17.66 | 17.69 | 16.76 | 462550 |
| 1737157200 | 17.29 | 0.22 | 1.29 | 17.23 | 17.85 | 17.15 | 376673 |
| 1737070800 | 17.07 | -0.24 | -1.39 | 17.18 | 17.35 | 16.86 | 324243 |
| 1736984400 | 17.31 | 0.69 | 4.15 | 16.77 | 17.5 | 16.675 | 451295 |
| 1736898000 | 16.62 | 0.87 | 5.52 | 15.69 | 16.7 | 15.69 | 524484 |
| 1736811600 | 15.75 | 0.27 | 1.74 | 15.5 | 15.805 | 15.35 | 522439 |
| 1736552400 | 15.48 | 0.4 | 2.65 | 15.45 | 15.74 | 15.03 | 693272 |
| 1736379600 | 15.08 | -0.55 | -3.52 | 15.35 | 15.595 | 14.9 | 452197 |
| 1736293200 | 15.63 | 0.58 | 3.85 | 15.17 | 15.64 | 15.14 | 568075 |
| 1736206800 | 15.05 | 0.17 | 1.14 | 15.07 | 15.49 | 14.91 | 561105 |
| 1735947600 | 14.88 | 0.41 | 2.83 | 14.55 | 15.22 | 14.55 | 580007 |
| 1735861200 | 14.47 | 0.5 | 3.58 | 14.2 | 14.54 | 14.16 | 423970 |
| 1735688400 | 13.97 | 0.16 | 1.16 | 13.83 | 14.32 | 13.765 | 497123 |
| 1735602000 | 13.81 | 0.25 | 1.84 | 13.45 | 13.86 | 13.195 | 553052 |
| 1735342800 | 13.56 | 0.16 | 1.19 | 13.2 | 13.65 | 13.16 | 428834 |
| 1735256400 | 13.4 | 0.36 | 2.76 | 13 | 13.5 | 12.985 | 427103 |
| 1735077840 | 13.04 | 0.01 | 0.08 | 13 | 13.12 | 12.71 | 204254 |
| 1734997200 | 13.03 | 0.49 | 3.91 | 12.57 | 13.06 | 12.54 | 786436 |
| 1734738000 | 12.54 | -0.36 | -2.79 | 12.6 | 13.09 | 12.54 | 2239288 |
| 1734651600 | 12.9 | -0.41 | -3.08 | 13.51 | 13.54 | 12.71 | 613326 |
| 1734565200 | 13.31 | 0.11 | 0.83 | 13.3 | 13.99 | 13.19 | 878045 |
| 1734478800 | 13.2 | 0.25 | 1.93 | 13 | 13.35 | 12.82 | 650708 |
| 1734392400 | 12.95 | -0.35 | -2.63 | 13.14 | 13.45 | 12.62 | 739292 |
| 1734133200 | 13.3 | 0.08 | 0.61 | 13.24 | 13.52 | 12.8 | 678702 |
| 1734046800 | 13.22 | -1.22 | -8.45 | 14.78 | 14.78 | 13.17 | 601731 |
| 1733960400 | 14.44 | 0.06 | 0.42 | 14.52 | 14.71 | 14.14 | 472747 |
| 1733874000 | 14.38 | 0.1 | 0.70 | 14.3 | 14.75 | 14.11 | 477095 |
| 1733787600 | 14.28 | -0.36 | -2.46 | 14.81 | 15.025 | 14.26 | 652219 |
| 1733528400 | 14.64 | -0.99 | -6.33 | 15.63 | 15.63 | 14.64 | 367019 |
| 1733442000 | 15.63 | 0.09 | 0.58 | 15.53 | 15.78 | 15.321 | 442329 |
| 1733355600 | 15.54 | -1.05 | -6.33 | 16.55 | 16.655 | 15.48 | 370408 |
| 1733269200 | 16.59 | 0.08 | 0.48 | 16.9 | 16.98 | 16.329999 | 392516 |
| 1733182800 | 16.51 | 0.24 | 1.48 | 16.59 | 16.7 | 16.215 | 518306 |
| 1732917840 | 16.27 | -0.05 | -0.31 | 16.41 | 16.5 | 16.27 | 153269 |
| 1732750800 | 16.32 | 0.11 | 0.68 | 16.26 | 16.77 | 16.26 | 365860 |
| 1732664400 | 16.21 | -0.73 | -4.31 | 17.09 | 17.09 | 16.21 | 502104 |
| 1732578000 | 16.94 | -0.64 | -3.64 | 17.71 | 17.755 | 16.92 | 538322 |
| 1732318800 | 17.58 | 0.22 | 1.27 | 17.36 | 17.879 | 17.06 | 395749 |
| 1732232400 | 17.36 | 0.46 | 2.72 | 17 | 17.66 | 16.76 | 517178 |
| 1732146000 | 16.9 | 0.33 | 1.99 | 16.55 | 16.935 | 16.55 | 625719 |
| 1732059600 | 16.57 | -0.16 | -0.96 | 16.44 | 16.84 | 16.315999 | 392203 |
| 1731973200 | 16.73 | 0.47 | 2.89 | 16.469999 | 17 | 16.39 | 499424 |
