Stockscreener 앱 받기
52.62
2.17%
1.12
시장 영업 전:
52.84
0.22
+0.42%
Vicor Corp 주식 (VICR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $52.94 | $50.52 | $2.42 | 194,394.0 | +2.17% |
| 2025-10-08 | $51.58 | $48.79 | $2.79 | 263,706.0 | +5.90% |
| 2025-10-07 | $51.16 | $48.55 | $2.61 | 243,542.0 | -2.68% |
| 2025-10-06 | $50.62 | $49.39 | $1.23 | 303,079.0 | +1.92% |
| 2025-10-03 | $50.34 | $48.91 | $1.43 | 224,508.0 | +0.31% |
| 2025-10-02 | $50.02 | $48.60 | $1.41 | 234,725.0 | -0.87% |
| 2025-10-01 | $50.16 | $48.81 | $1.35 | 322,218.0 | -0.82% |
| 2025-09-30 | $49.75 | $48.31 | $1.44 | 317,830.0 | +2.60% |
| 2025-09-29 | $50.00 | $48.39 | $1.61 | 528,633.0 | -0.43% |
| 2025-09-26 | $52.57 | $47.56 | $5.01 | 463,484.0 | -6.65% |
| 2025-09-25 | $52.58 | $51.30 | $1.28 | 168,194.0 | -1.28% |
| 2025-09-24 | $53.98 | $52.59 | $1.38 | 215,711.0 | -1.88% |
| 2025-09-23 | $55.52 | $53.70 | $1.82 | 271,938.0 | -1.64% |
| 2025-09-22 | $55.03 | $52.58 | $2.45 | 181,907.0 | +3.48% |
| 2025-09-19 | $54.32 | $52.73 | $1.59 | 454,695.0 | -1.78% |
| 2025-09-18 | $54.22 | $52.15 | $2.07 | 235,452.0 | +3.12% |
| 2025-09-17 | $53.40 | $51.43 | $1.97 | 219,249.0 | +0.29% |
| 2025-09-16 | $52.42 | $50.94 | $1.48 | 346,716.0 | +0.33% |
| 2025-09-15 | $52.33 | $50.85 | $1.48 | 327,217.0 | +2.21% |
| 2025-09-12 | $51.34 | $50.24 | $1.10 | 260,283.0 | -0.37% |
| 2025-09-11 | $51.26 | $50.13 | $1.13 | 198,242.0 | +1.74% |
| 2025-09-10 | $51.38 | $50.00 | $1.38 | 189,648.0 | +0.06% |
Vicor Corp 주식 (VICR) 연도별 가격 이력
이 심층 분석에서는 Vicor Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VICR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vicor Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vicor Corp 주식 (VICR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $52.94 | $48.55 | $4.39 | 1,980,566.0 | +5.83% |
| 2025-09 | $55.52 | $47.56 | $7.96 | 5,998,892.0 | -2.72% |
| 2025-08 | $52.62 | $41.76 | $10.86 | 8,386,814.0 | +15.01% |
| 2025-07 | $53.60 | $43.68 | $9.92 | 6,473,709.0 | -2.03% |
| 2025-06 | $48.10 | $42.33 | $5.77 | 4,859,627.0 | +3.94% |
| 2025-05 | $45.46 | $39.32 | $6.14 | 5,130,958.0 | +9.36% |
| 2025-04 | $53.23 | $38.92 | $14.30 | 5,814,559.0 | -14.70% |
| 2025-03 | $63.99 | $45.45 | $18.54 | 5,462,623.0 | -26.13% |
| 2025-02 | $65.70 | $46.81 | $18.89 | 6,095,964.0 | +23.84% |
| 2025-01 | $62.00 | $46.16 | $15.84 | 4,618,528.0 | +5.84% |
Vicor Corp 주식 (VICR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.58 | $48.05 | $11.53 | 4,125,310.0 | -7.72% |
| 2024-11 | $61.05 | $45.66 | $15.39 | 6,113,395.0 | +16.41% |
| 2024-10 | $51.89 | $39.99 | $11.90 | 5,848,018.0 | +8.57% |
| 2024-09 | $45.37 | $34.27 | $11.09 | 3,248,260.0 | +9.35% |
| 2024-08 | $42.90 | $34.50 | $8.40 | 3,192,007.0 | -8.57% |
| 2024-07 | $43.28 | $32.36 | $10.92 | 5,159,312.0 | +26.99% |
| 2024-06 | $36.36 | $31.65 | $4.71 | 3,587,877.0 | -5.23% |
| 2024-05 | $35.55 | $31.64 | $3.91 | 3,381,934.0 | +8.06% |
| 2024-04 | $38.90 | $30.90 | $8.00 | 4,826,878.0 | -15.32% |
| 2024-03 | $39.51 | $35.00 | $4.51 | 4,254,878.0 | +2.69% |
| 2024-02 | $48.20 | $35.00 | $13.20 | 7,769,780.0 | -1.14% |
| 2024-01 | $43.99 | $36.45 | $7.54 | 5,485,577.0 | -16.18% |
Vicor Corp 주식 (VICR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.61 | $36.22 | $10.39 | 4,529,018.0 | +22.89% |
| 2023-11 | $40.57 | $35.48 | $5.09 | 7,916,308.0 | -5.60% |
| 2023-10 | $60.38 | $36.37 | $24.01 | 17,341,744.0 | -34.22% |
| 2023-09 | $69.65 | $55.96 | $13.69 | 5,749,591.0 | -13.10% |
| 2023-08 | $91.00 | $65.81 | $25.19 | 10,444,196.0 | -26.55% |
| 2023-07 | $98.38 | $52.18 | $46.20 | 12,709,292.0 | +70.87% |
| 2023-06 | $61.59 | $51.96 | $9.63 | 9,647,116.0 | -2.44% |
| 2023-05 | $62.00 | $40.71 | $21.29 | 6,747,533.0 | +28.81% |
| 2023-04 | $47.26 | $41.20 | $6.06 | 4,182,456.0 | -8.46% |
| 2023-03 | $48.59 | $41.01 | $7.58 | 8,328,697.0 | -0.13% |
| 2023-02 | $74.44 | $38.71 | $35.73 | 9,517,895.0 | -32.31% |
| 2023-01 | $72.31 | $52.30 | $20.01 | 4,356,888.0 | +29.17% |
1.21%
자본화:
|
볼륨(24시간):