INNOVATE Corp VATE
NYSE · Amerika Birleşik Devletleri · Endüstriyel Hizmetler
$7,50+0,07 (+%0,94)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,50 | +%0,94 | $7,50 | $7,66 | $7,16 | 40,22K |
| 2026-10-01 | $7,43 | %0,00 | $7,41 | $7,59 | $7,25 | 32,70K |
| 2026-09-30 | $7,43 | -%1,59 | $7,68 | $7,68 | $7,08 | 65,40K |
| 2026-09-29 | $7,55 | +%2,03 | $7,35 | $7,55 | $7,32 | 37,40K |
| 2026-09-28 | $7,40 | -%4,76 | $7,53 | $7,78 | $7,26 | 105,10K |
| 2026-09-25 | $7,77 | +%3,32 | $7,47 | $7,86 | $7,41 | 83,60K |
| 2026-09-24 | $7,52 | -%2,08 | $7,68 | $7,68 | $7,35 | 40,80K |
| 2026-09-23 | $7,68 | -%6,11 | $8,05 | $8,16 | $7,68 | 110,10K |
| 2026-09-22 | $8,18 | %0,00 | $8,13 | $8,18 | $7,99 | 60,90K |
| 2026-09-21 | $8,18 | +%0,25 | $8,01 | $8,20 | $7,44 | 156,90K |
| 2026-09-18 | $8,16 | +%3,82 | $7,82 | $8,18 | $7,51 | 274,80K |
| 2026-09-17 | $7,86 | +%4,80 | $7,64 | $8,25 | $7,56 | 222,20K |
| 2026-09-16 | $7,50 | +%6,99 | $6,93 | $7,55 | $6,93 | 128,00K |
| 2026-09-15 | $7,01 | -%3,18 | $7,29 | $7,30 | $6,72 | 106,80K |
| 2026-09-14 | $7,24 | +%1,12 | $7,06 | $7,34 | $7,00 | 57,70K |
| 2026-09-11 | $7,16 | +%1,13 | $7,07 | $7,35 | $6,54 | 99,30K |
| 2026-09-10 | $7,08 | +%4,27 | $6,60 | $7,13 | $6,60 | 60,90K |
| 2026-09-09 | $6,79 | -%3,41 | $7,07 | $7,11 | $6,65 | 105,80K |
| 2026-09-08 | $7,03 | -%5,51 | $7,41 | $7,56 | $7,00 | 153,70K |
| 2026-09-04 | $7,44 | -%0,27 | $7,30 | $7,47 | $7,30 | 51,50K |
| 2026-09-03 | $7,46 | +%1,08 | $7,63 | $7,63 | $7,35 | 39,50K |
| 2026-09-02 | $7,38 | +%2,64 | $7,12 | $7,44 | $7,00 | 44,00K |
| 2026-09-01 | $7,19 | -%3,36 | $7,40 | $7,40 | $7,10 | 127,50K |
| 2026-08-31 | $7,44 | -%1,98 | $7,59 | $7,68 | $7,26 | 105,70K |
| 2026-08-28 | $7,59 | -%1,94 | $7,85 | $7,95 | $7,58 | 50,00K |
| 2026-08-27 | $7,74 | +%1,04 | $7,71 | $8,13 | $7,67 | 231,70K |
| 2026-08-26 | $7,66 | -%0,78 | $7,72 | $7,79 | $7,42 | 82,70K |
| 2026-08-25 | $7,72 | +%3,07 | $7,54 | $7,83 | $7,54 | 75,80K |
| 2026-08-24 | $7,49 | -%4,71 | $7,67 | $7,96 | $7,49 | 180,40K |
| 2026-08-21 | $7,86 | -%1,87 | $8,08 | $8,18 | $7,74 | 117,80K |
| 2026-08-20 | $8,01 | +%2,56 | $7,78 | $8,20 | $7,73 | 145,40K |
| 2026-08-19 | $7,81 | +%2,23 | $7,67 | $7,99 | $7,56 | 176,50K |
| 2026-08-18 | $7,64 | +%1,06 | $7,44 | $7,79 | $7,29 | 318,30K |
| 2026-08-17 | $7,56 | -%5,03 | $7,94 | $7,99 | $7,34 | 315,40K |
| 2026-08-14 | $7,96 | +%5,99 | $7,72 | $8,13 | $7,44 | 192,50K |
| 2026-08-13 | $7,51 | -%2,09 | $7,57 | $8,10 | $7,44 | 338,80K |
| 2026-08-12 | $7,67 | +%2,40 | $7,50 | $7,99 | $7,37 | 392,10K |
| 2026-08-11 | $7,49 | +%5,05 | $7,14 | $8,31 | $7,14 | 680,10K |
| 2026-08-10 | $7,13 | -%41,12 | $9,16 | $9,85 | $6,41 | 2,33M |
| 2026-08-07 | $12,11 | +%63,43 | $11,04 | $14,00 | $10,02 | 14,28M |
| 2026-08-06 | $7,41 | -%1,98 | $7,68 | $7,99 | $7,33 | 163,60K |
| 2026-08-05 | $7,56 | -%3,08 | $7,66 | $7,70 | $7,20 | 94,10K |
| 2026-08-04 | $7,80 | +%6,85 | $7,49 | $8,10 | $7,30 | 102,00K |
| 2026-08-03 | $7,30 | -%10,10 | $8,10 | $8,36 | $7,23 | 73,20K |
| 2026-07-31 | $8,12 | %0,00 | $8,12 | $8,29 | $7,88 | 78,80K |
| 2026-07-30 | $8,12 | +%4,91 | $7,76 | $8,25 | $7,60 | 66,90K |
| 2026-07-29 | $7,74 | -%0,51 | $7,69 | $8,19 | $7,35 | 65,60K |
| 2026-07-28 | $7,78 | -%8,79 | $8,44 | $8,83 | $7,78 | 161,60K |
| 2026-07-27 | $8,53 | +%2,28 | $8,39 | $8,99 | $8,24 | 142,90K |
| 2026-07-24 | $8,34 | -%1,18 | $8,51 | $9,03 | $8,11 | 86,70K |
| 2026-07-23 | $8,44 | +%4,84 | $7,97 | $8,49 | $7,84 | 64,90K |
| 2026-07-22 | $8,05 | -%5,74 | $8,53 | $8,78 | $8,05 | 69,50K |
| 2026-07-21 | $8,54 | -%3,72 | $8,81 | $9,09 | $8,52 | 90,80K |
| 2026-07-20 | $8,87 | -%1,77 | $8,95 | $9,33 | $8,67 | 39,10K |
| 2026-07-17 | $9,03 | -%3,42 | $9,14 | $9,42 | $8,81 | 85,10K |
| 2026-07-16 | $9,35 | +%0,11 | $9,24 | $9,59 | $8,90 | 136,20K |
| 2026-07-15 | $9,34 | -%1,79 | $9,48 | $9,81 | $9,28 | 72,80K |
| 2026-07-14 | $9,51 | -%0,52 | $9,62 | $10,60 | $9,50 | 143,20K |
| 2026-07-13 | $9,56 | -%3,73 | $9,79 | $10,35 | $9,34 | 122,30K |
| 2026-07-10 | $9,93 | -%2,26 | $10,23 | $10,44 | $9,58 | 77,90K |
| 2026-07-09 | $10,16 | -%11,11 | $11,50 | $12,25 | $10,11 | 187,20K |
| 2026-07-08 | $11,43 | -%16,14 | $13,70 | $13,89 | $11,40 | 126,70K |
| 2026-07-07 | $13,63 | -%8,03 | $15,31 | $15,49 | $13,61 | 75,00K |
| 2026-07-06 | $14,82 | +%0,07 | $14,86 | $16,00 | $14,66 | 81,70K |
| 2026-07-02 | $14,81 | -%10,73 | $16,60 | $16,85 | $13,65 | 117,00K |
| 2026-07-01 | $16,59 | -%11,14 | $18,67 | $19,64 | $16,27 | 74,10K |
| 2026-06-30 | $18,67 | +%1,91 | $18,31 | $19,24 | $17,55 | 117,50K |
| 2026-06-29 | $18,32 | -%5,13 | $19,31 | $19,56 | $17,09 | 90,40K |
| 2026-06-26 | $19,31 | +%4,04 | $18,54 | $19,84 | $18,10 | 747,90K |
| 2026-06-25 | $18,56 | -%1,43 | $19,00 | $19,32 | $17,81 | 108,60K |
| 2026-06-24 | $18,83 | +%3,75 | $18,15 | $19,10 | $17,75 | 83,60K |
| 2026-06-23 | $18,15 | -%0,27 | $17,57 | $18,75 | $15,81 | 70,50K |
| 2026-06-22 | $18,20 | -%9,27 | $20,00 | $21,29 | $18,04 | 150,90K |
| 2026-06-18 | $20,06 | +%6,08 | $18,91 | $21,30 | $18,91 | 162,40K |
| 2026-06-17 | $18,91 | +%9,50 | $17,47 | $19,00 | $16,62 | 80,80K |
| 2026-06-16 | $17,27 | +%4,10 | $16,80 | $17,88 | $16,30 | 89,40K |
| 2026-06-15 | $16,59 | -%0,78 | $16,68 | $17,55 | $16,27 | 60,50K |
| 2026-06-12 | $16,72 | -%3,35 | $17,18 | $17,31 | $16,72 | 24,80K |
| 2026-06-11 | $17,30 | +%7,79 | $16,21 | $17,40 | $15,96 | 54,70K |
| 2026-06-10 | $16,05 | -%3,49 | $16,63 | $16,69 | $15,42 | 68,90K |
| 2026-06-09 | $16,63 | -%12,93 | $19,10 | $19,11 | $16,61 | 106,10K |
| 2026-06-08 | $19,10 | +%0,63 | $18,79 | $19,29 | $16,71 | 103,70K |
| 2026-06-05 | $18,98 | +%10,67 | $17,15 | $19,59 | $17,03 | 127,00K |
| 2026-06-04 | $17,15 | +%3,69 | $16,54 | $17,80 | $16,50 | 56,20K |
| 2026-06-03 | $16,54 | +%2,99 | $15,74 | $16,96 | $15,45 | 45,00K |
| 2026-06-02 | $16,06 | +%1,07 | $15,70 | $16,22 | $15,37 | 27,10K |
| 2026-06-01 | $15,89 | +%4,33 | $15,20 | $16,98 | $15,17 | 89,30K |
| 2026-05-29 | $15,23 | +%5,76 | $14,35 | $15,56 | $13,52 | 88,90K |
| 2026-05-28 | $14,40 | -%8,51 | $15,84 | $15,84 | $14,40 | 57,70K |
| 2026-05-27 | $15,74 | +%1,42 | $16,20 | $16,71 | $15,53 | 67,00K |