Hot Features
프리미엄
Integer Holdings Corporation (ITGR)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0139625802848 | 143.24 | 145.4 | 140.745 | 248369 | 142.70279377 | CS |
| 4 | 10.07 | 7.56289898611 | 133.15 | 145.4 | 129.55 | 195816 | 138.8176077 | CS |
| 12 | 8.11 | 6.00251646806 | 135.11 | 145.4 | 129.55 | 207954 | 137.32524521 | CS |
| 26 | 26.06 | 22.2430863776 | 117.16 | 145.4 | 107.25 | 246599 | 129.47109299 | CS |
| 52 | 42.53 | 42.2385539776 | 100.69 | 145.4 | 94.56 | 293071 | 120.83032049 | CS |
| 156 | 66.19 | 85.9275606906 | 77.03 | 145.4 | 50.05 | 254071 | 94.08078499 | CS |
| 260 | 53.78 | 60.1296958855 | 89.44 | 145.4 | 46.01 | 229981 | 88.60836371 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 144.36 | 1.23 | 0.86 | 142.99 | 145.4 | 142.4219 | 290639 |
| 1738021200 | 143.13 | 0.69 | 0.48 | 142.34 | 143.88999 | 142.13999 | 131010 |
| 1737762000 | 142.44 | 1 | 0.71 | 142.5 | 144.16 | 141.91999 | 184480 |
| 1737675600 | 141.44 | 0 | 0.00 | 141.44 | 141.44 | 141.44 | 0 |
| 1737589200 | 141.44 | -1.72 | -1.20 | 143.24 | 143.72999 | 140.745 | 387345 |
| 1737502800 | 143.16 | 2.16 | 1.53 | 143.03 | 144.22 | 141.63 | 273965 |
| 1737157200 | 141 | 0.44 | 0.31 | 142.01 | 143.16 | 140.1201 | 146652 |
| 1737070800 | 140.56 | 0.68 | 0.49 | 140.22 | 140.77 | 138.875 | 191719 |
| 1736984400 | 139.88 | 1.05 | 0.76 | 141.44 | 141.44 | 138.69999 | 174463 |
| 1736898000 | 138.83 | 3.68 | 2.72 | 135.13 | 138.94 | 135.13 | 249016 |
| 1736811600 | 135.15 | 1.42 | 1.06 | 132.02 | 135.635 | 129.55 | 188427 |
| 1736552400 | 133.72999 | 0.61 | 0.46 | 131 | 136.13999 | 130.7125 | 252345 |
| 1736379600 | 133.12 | 0.96 | 0.73 | 131.10499 | 134.22 | 131.10499 | 152467 |
| 1736293200 | 132.16 | -1.09 | -0.82 | 133.78 | 134.19999 | 131.06 | 142352 |
| 1736206800 | 133.25 | -0.64 | -0.48 | 134.425 | 135.94 | 133.16999 | 121319 |
| 1735947600 | 133.88999 | 1.72 | 1.30 | 132.41999 | 134.225 | 131.935 | 117707 |
| 1735861200 | 132.16999 | -0.35 | -0.26 | 133.26499 | 134.1 | 131.3101 | 121228 |
| 1735688400 | 132.52 | -1.06 | -0.79 | 134.13 | 134.445 | 132.41999 | 125056 |
| 1735602000 | 133.58 | -1.18 | -0.88 | 132.715 | 134.318 | 131.75 | 103085 |
| 1735342800 | 134.76 | -1.12 | -0.82 | 135.63999 | 135.935 | 133.36 | 107748 |
| 1735256400 | 135.88 | 1.13 | 0.84 | 133.86 | 136.3 | 132.88999 | 137335 |
| 1735077840 | 134.75 | 1.07 | 0.80 | 133.75 | 134.76 | 133.27 | 67745 |
| 1734997200 | 133.68 | 0.01 | 0.01 | 134.49 | 134.49 | 132.07 | 140619 |
| 1734738000 | 133.66999 | 0.78 | 0.59 | 132.315 | 135.54 | 132.315 | 363169 |
| 1734651600 | 132.88999 | 1.39 | 1.06 | 133.19999 | 134.636 | 131.26499 | 211140 |
| 1734565200 | 131.5 | -5.18 | -3.79 | 138.28 | 138.28 | 131.28 | 238500 |
| 1734478800 | 136.68 | -1.69 | -1.22 | 137.97 | 138.26 | 136.25 | 236050 |
| 1734392400 | 138.37 | -0.34 | -0.25 | 137.745 | 139.86 | 137.745 | 143656 |
| 1734133200 | 138.71 | -0.58 | -0.42 | 138.94 | 139.41 | 137.69 | 155151 |
| 1734046800 | 139.29 | -1.33 | -0.95 | 140.76 | 141.4 | 138.72999 | 165978 |
| 1733960400 | 140.62 | 0.98 | 0.70 | 141.12 | 142.41 | 140.245 | 164866 |
| 1733874000 | 139.63999 | 1.33 | 0.96 | 137 | 141.72 | 137 | 303160 |
| 1733787600 | 138.31 | -1.08 | -0.77 | 140.18 | 140.18 | 136.76 | 179870 |
| 1733528400 | 139.38999 | 0.11 | 0.08 | 140.395 | 140.625 | 139.065 | 108788 |
| 1733442000 | 139.28 | -1.22 | -0.87 | 140.26 | 140.8613 | 138.76 | 137496 |
| 1733355600 | 140.5 | -0.66 | -0.47 | 141.94999 | 142.755 | 139.31 | 177774 |
| 1733269200 | 141.16 | 2.39 | 1.72 | 139.19999 | 141.86 | 139.15 | 323291 |
| 1733182800 | 138.77 | -1.73 | -1.23 | 139.9 | 141.49 | 137.665 | 210963 |
| 1732917840 | 140.5 | -0.3 | -0.21 | 142.72999 | 142.72999 | 140.36 | 148623 |
| 1732750800 | 140.8 | 2.02 | 1.46 | 139.44999 | 141.21 | 138.35499 | 167397 |
| 1732664400 | 138.78 | -1.5 | -1.07 | 139.33 | 140.38999 | 137.335 | 291800 |
| 1732578000 | 140.28 | 2.17 | 1.57 | 140 | 141.27 | 138.74 | 280745 |
| 1732318800 | 138.11 | 2.23 | 1.64 | 136.72999 | 138.47 | 136.1348 | 178838 |
| 1732232400 | 135.88 | 2.51 | 1.88 | 133.875 | 136.66999 | 133.875 | 132089 |
| 1732146000 | 133.37 | -0.15 | -0.11 | 133.01499 | 133.62 | 132.09 | 119704 |
| 1732059600 | 133.52 | -1.01 | -0.75 | 133.32 | 134.5 | 131.445 | 221134 |
| 1731973200 | 134.53 | 1.35 | 1.01 | 132.69 | 136.06 | 132.54 | 659271 |
| 1731714000 | 133.18 | -1.65 | -1.22 | 134.41999 | 135.04 | 132.47999 | 202197 |
| 1731627600 | 134.83 | -2.73 | -1.98 | 137.72 | 139 | 134.175 | 224525 |
| 1731541200 | 137.56 | 0.67 | 0.49 | 138.19999 | 138.9 | 136.66 | 313206 |
| 1731454800 | 136.88999 | -2.6 | -1.86 | 139.88999 | 140.91 | 136.76 | 199576 |
| 1731368400 | 139.49 | 2.73 | 2.00 | 137.97999 | 139.65 | 136.26 | 238207 |
| 1731109200 | 136.76 | 2.18 | 1.62 | 134.365 | 138.31 | 134.365 | 195577 |
| 1731022800 | 134.58 | -0.84 | -0.62 | 135.41 | 136.03 | 132.72999 | 198986 |
| 1730936400 | 135.41999 | 6.74 | 5.24 | 135.88 | 136.065 | 132.28 | 436858 |
| 1730850000 | 128.68 | 2.15 | 1.70 | 125.735 | 128.79499 | 125.68 | 587710 |
| 1730763600 | 126.53 | 0.08 | 0.06 | 125.44 | 127.56 | 125.32 | 213693 |
| 1730500800 | 126.45 | 2.2 | 1.77 | 124.21 | 127.165 | 124.21 | 197656 |
| 1730414400 | 124.25 | -5.69 | -4.38 | 129.21 | 129.58 | 124.16 | 285076 |
| 1730328000 | 129.94 | -0.16 | -0.12 | 128.82 | 130.9 | 128.76499 | 378725 |
| 1730241600 | 130.1 | 2.17 | 1.70 | 127.16 | 130.1 | 127.12 | 274537 |
