ストックスクリーナーアプリを入手
6.42
0.00%
0.00
アフターアワーズ：
6.42
Virtra Inc (VTSI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $6.55 | $6.25 | $0.30 | 102,834.0 | +0.00% |
| 2024-12-19 | $6.72 | $6.36 | $0.36 | 63,606.0 | -1.08% |
| 2024-12-18 | $6.97 | $6.45 | $0.52 | 78,169.0 | -4.98% |
| 2024-12-17 | $7.05 | $6.79 | $0.26 | 77,578.0 | -2.98% |
| 2024-12-16 | $7.08 | $6.89 | $0.1893 | 38,202.0 | +1.73% |
| 2024-12-13 | $7.10 | $6.69 | $0.41 | 115,667.0 | -0.86% |
| 2024-12-12 | $7.49 | $6.95 | $0.54 | 65,651.0 | -2.92% |
| 2024-12-11 | $7.49 | $7.16 | $0.33 | 49,673.0 | -0.83% |
| 2024-12-10 | $7.47 | $7.01 | $0.46 | 73,888.0 | +2.69% |
| 2024-12-09 | $7.37 | $6.90 | $0.47 | 73,756.0 | +1.58% |
| 2024-12-06 | $7.26 | $6.89 | $0.37 | 64,935.0 | -2.52% |
| 2024-12-05 | $7.30 | $7.05 | $0.25 | 82,233.0 | -1.25% |
| 2024-12-04 | $7.51 | $7.22 | $0.29 | 95,884.0 | -3.67% |
| 2024-12-03 | $7.83 | $7.40 | $0.4326 | 100,496.0 | -2.91% |
| 2024-12-02 | $8.00 | $7.71 | $0.2899 | 71,859.0 | -1.40% |
| 2024-11-29 | $7.91 | $7.56 | $0.3501 | 38,271.0 | +2.89% |
| 2024-11-27 | $8.13 | $7.50 | $0.63 | 79,082.0 | -4.40% |
| 2024-11-26 | $8.20 | $7.53 | $0.6673 | 122,215.0 | +4.05% |
| 2024-11-25 | $7.97 | $7.65 | $0.32 | 81,835.0 | -0.78% |
| 2024-11-22 | $7.77 | $7.48 | $0.2899 | 67,911.0 | +3.35% |
Virtra Inc (VTSI) 株の年ごとの株価履歴
この詳細な分析では、Virtra Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はVTSI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Virtra Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のVirtra Inc (VTSI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.00 | $6.25 | $1.75 | 1,257,265.0 | -18.01% |
| 2024-11 | $8.53 | $6.04 | $2.49 | 2,474,418.0 | +28.36% |
| 2024-10 | $6.72 | $5.80 | $0.92 | 1,404,052.0 | -1.93% |
| 2024-09 | $6.75 | $5.63 | $1.12 | 1,643,770.0 | -7.44% |
| 2024-08 | $8.89 | $6.25 | $2.64 | 2,752,457.0 | -23.38% |
| 2024-07 | $9.40 | $7.35 | $2.05 | 3,201,290.0 | +14.04% |
| 2024-06 | $9.32 | $7.16 | $2.16 | 5,225,658.0 | -16.05% |
| 2024-05 | $17.68 | $8.92 | $8.76 | 7,217,207.0 | -41.88% |
| 2024-04 | $16.97 | $9.23 | $7.74 | 10,167,329.0 | +53.31% |
| 2024-03 | $10.92 | $8.65 | $2.27 | 1,780,710.0 | +5.65% |
| 2024-02 | $12.82 | $9.47 | $3.35 | 3,137,391.0 | -5.07% |
| 2024-01 | $12.93 | $9.31 | $3.62 | 5,783,642.0 | +8.24% |
2023年のVirtra Inc (VTSI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.90 | $7.33 | $2.57 | 2,236,221.0 | +28.67% |
| 2023-11 | $7.96 | $4.62 | $3.34 | 1,752,806.0 | +55.60% |
| 2023-10 | $5.68 | $4.20 | $1.48 | 1,009,943.0 | -15.23% |
| 2023-09 | $6.72 | $5.58 | $1.14 | 742,256.0 | -14.15% |
| 2023-08 | $7.50 | $6.09 | $1.42 | 1,296,178.0 | -8.58% |
| 2023-07 | $8.59 | $6.90 | $1.69 | 1,068,421.0 | -6.57% |
| 2023-06 | $8.50 | $7.26 | $1.24 | 1,869,638.0 | -2.56% |
| 2023-05 | $8.00 | $5.21 | $2.79 | 3,460,390.0 | +47.92% |
| 2023-04 | $6.05 | $4.51 | $1.54 | 1,277,030.0 | +32.00% |
| 2023-03 | $4.58 | $3.70 | $0.88 | 501,161.0 | -9.30% |
| 2023-02 | $4.87 | $4.15 | $0.72 | 478,678.0 | -7.35% |
| 2023-01 | $5.22 | $4.59 | $0.629 | 222,691.0 | +1.71% |
2022年のVirtra Inc (VTSI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.90 | $4.00 | $0.90 | 460,731.0 | -1.27% |
| 2022-11 | $5.19 | $4.30 | $0.89 | 506,429.0 | -8.85% |
| 2022-10 | $5.95 | $4.94 | $1.01 | 234,518.0 | -3.88% |
| 2022-09 | $6.68 | $5.24 | $1.44 | 849,377.0 | +1.69% |
| 2022-08 | $5.61 | $4.80 | $0.8099 | 687,309.0 | +3.50% |
| 2022-07 | $5.15 | $4.53 | $0.62 | 337,963.0 | +4.47% |
| 2022-06 | $5.25 | $4.41 | $0.84 | 546,725.0 | -2.96% |
| 2022-05 | $5.95 | $4.59 | $1.36 | 743,837.0 | -9.30% |
| 2022-04 | $6.10 | $4.92 | $1.18 | 951,789.0 | -8.36% |
| 2022-03 | $6.60 | $5.32 | $1.28 | 1,085,143.0 | -2.87% |
| 2022-02 | $6.59 | $5.65 | $0.94 | 600,382.0 | +3.46% |
| 2022-01 | $7.26 | $5.55 | $1.71 | 814,002.0 | -13.29% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):