3.51
5.41%
0.18
시간 외 거래:
3.52
0.01
+0.28%
Intevac Inc 주식 (IVAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-12-27 | $3.55 | $3.28 | $0.27 | 231,517.0 | +5.41% |
2024-12-26 | $3.34 | $3.28 | $0.06 | 40,891.0 | +1.22% |
2024-12-24 | $3.31 | $3.27 | $0.04 | 25,225.0 | -0.30% |
2024-12-23 | $3.30 | $3.22 | $0.08 | 58,341.0 | +1.23% |
2024-12-20 | $3.29 | $3.21 | $0.08 | 154,191.0 | +0.00% |
2024-12-19 | $3.32 | $3.22 | $0.10 | 151,104.0 | -1.51% |
2024-12-18 | $3.50 | $3.28 | $0.22 | 156,081.0 | -2.65% |
2024-12-17 | $3.40 | $3.33 | $0.07 | 112,131.0 | +0.00% |
2024-12-16 | $3.56 | $3.37 | $0.19 | 151,731.0 | -1.45% |
2024-12-13 | $3.51 | $3.36 | $0.1524 | 156,878.0 | -0.58% |
2024-12-12 | $3.77 | $3.18 | $0.59 | 1,344,048.0 | +22.61% |
2024-12-11 | $2.90 | $2.74 | $0.16 | 67,541.0 | +2.91% |
2024-12-10 | $2.84 | $2.75 | $0.09 | 34,383.0 | -1.43% |
2024-12-09 | $2.96 | $2.79 | $0.17 | 87,281.0 | -0.36% |
2024-12-06 | $2.83 | $2.70 | $0.13 | 82,247.0 | +2.56% |
2024-12-05 | $2.79 | $2.70 | $0.09 | 127,733.0 | -0.36% |
2024-12-04 | $2.79 | $2.67 | $0.115 | 92,957.0 | +3.01% |
2024-12-03 | $2.78 | $2.65 | $0.13 | 74,780.0 | -1.85% |
2024-12-02 | $2.89 | $2.71 | $0.18 | 218,227.0 | -2.87% |
Intevac Inc 주식 (IVAC) 연도별 가격 이력
이 심층 분석에서는 Intevac Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IVAC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intevac Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intevac Inc 주식 (IVAC) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-12 | $3.77 | $2.65 | $1.12 | 3,598,804.0 | +25.81% |
2024-11 | $3.43 | $2.46 | $0.97 | 3,220,524.0 | -16.22% |
2024-10 | $3.80 | $3.26 | $0.5401 | 490,199.0 | -2.06% |
2024-09 | $3.64 | $3.23 | $0.41 | 580,470.0 | -4.23% |
2024-08 | $3.98 | $3.48 | $0.50 | 1,094,652.0 | -8.03% |
2024-07 | $4.15 | $3.64 | $0.51 | 1,444,002.0 | +0.00% |
2024-06 | $4.25 | $3.76 | $0.49 | 4,410,238.0 | +0.78% |
2024-05 | $4.39 | $3.70 | $0.69 | 1,437,533.0 | -9.46% |
2024-04 | $4.42 | $3.57 | $0.8497 | 1,978,621.0 | +10.16% |
2024-03 | $4.18 | $3.65 | $0.53 | 1,579,561.0 | -0.52% |
2024-02 | $4.15 | $3.56 | $0.59 | 1,319,562.0 | -6.54% |
2024-01 | $4.51 | $4.00 | $0.51 | 944,068.0 | -4.40% |
Intevac Inc 주식 (IVAC) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $4.57 | $3.65 | $0.915 | 1,722,634.0 | +16.13% |
2023-11 | $4.14 | $3.10 | $1.04 | 1,359,085.0 | +15.89% |
2023-10 | $3.57 | $3.08 | $0.49 | 1,597,842.0 | +3.22% |
2023-09 | $3.63 | $3.07 | $0.56 | 2,115,469.0 | -10.37% |
2023-08 | $3.92 | $3.35 | $0.57 | 2,695,242.0 | -3.07% |
2023-07 | $3.77 | $3.40 | $0.375 | 2,200,049.0 | -4.53% |
2023-06 | $4.92 | $3.57 | $1.35 | 7,500,446.0 | -24.70% |
2023-05 | $6.48 | $4.78 | $1.70 | 2,202,767.0 | -21.33% |
2023-04 | $7.54 | $6.24 | $1.30 | 1,739,848.0 | -13.64% |
2023-03 | $7.42 | $6.88 | $0.54 | 3,763,800.0 | +1.38% |
2023-02 | $7.51 | $6.57 | $0.94 | 3,217,531.0 | +5.39% |
2023-01 | $7.07 | $6.21 | $0.855 | 2,479,284.0 | +6.03% |
Intevac Inc 주식 (IVAC) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $6.50 | $5.80 | $0.70 | 947,649.0 | +12.72% |
2022-11 | $6.10 | $4.36 | $1.74 | 1,299,549.0 | +28.41% |
2022-10 | $4.72 | $4.29 | $0.43 | 366,777.0 | -3.87% |
2022-09 | $5.16 | $4.32 | $0.8378 | 407,067.0 | -6.81% |
2022-08 | $5.10 | $4.71 | $0.39 | 584,228.0 | +3.53% |
2022-07 | $5.19 | $4.68 | $0.51 | 666,735.0 | -0.41% |
2022-06 | $5.43 | $4.65 | $0.78 | 1,081,661.0 | -5.84% |
2022-05 | $5.50 | $4.81 | $0.69 | 1,694,687.0 | +0.98% |
2022-04 | $5.77 | $5.00 | $0.77 | 1,079,231.0 | -4.86% |
2022-03 | $5.62 | $4.80 | $0.82 | 1,438,564.0 | +3.28% |
2022-02 | $5.73 | $4.72 | $1.01 | 1,694,457.0 | -8.16% |
2022-01 | $5.98 | $4.79 | $1.19 | 5,944,204.0 | +19.75% |
자본화:
|
볼륨(24시간):