Stockscreener 앱 받기
52.04
0.17%
0.09
시간 외 거래:
52.04
Vicor Corp 주식 (VICR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $52.67 | $51.14 | $1.53 | 264,437.0 | +0.17% |
| 2024-11-15 | $53.51 | $51.07 | $2.44 | 289,397.0 | -1.59% |
| 2024-11-14 | $57.46 | $52.61 | $4.85 | 365,235.0 | -7.50% |
| 2024-11-13 | $59.42 | $56.79 | $2.63 | 350,143.0 | -2.18% |
| 2024-11-12 | $60.70 | $57.65 | $3.05 | 401,761.0 | -4.27% |
| 2024-11-11 | $61.05 | $58.77 | $2.28 | 461,539.0 | +3.48% |
| 2024-11-08 | $59.70 | $57.61 | $2.09 | 283,661.0 | +2.22% |
| 2024-11-07 | $58.30 | $56.49 | $1.81 | 322,193.0 | -0.16% |
| 2024-11-06 | $58.34 | $53.95 | $4.39 | 784,646.0 | +9.82% |
| 2024-11-05 | $52.87 | $46.55 | $6.31 | 696,784.0 | +12.05% |
| 2024-11-04 | $47.00 | $45.96 | $1.04 | 180,661.0 | +1.85% |
| 2024-11-01 | $46.77 | $45.66 | $1.11 | 143,173.0 | +0.72% |
| 2024-10-31 | $47.00 | $45.11 | $1.89 | 228,875.0 | -1.04% |
| 2024-10-30 | $48.21 | $46.18 | $2.03 | 126,729.0 | -1.85% |
| 2024-10-29 | $47.96 | $46.67 | $1.29 | 217,891.0 | -1.94% |
| 2024-10-28 | $48.06 | $46.92 | $1.14 | 163,047.0 | +3.61% |
| 2024-10-25 | $47.46 | $46.12 | $1.34 | 300,105.0 | -0.19% |
| 2024-10-24 | $50.32 | $45.50 | $4.82 | 562,528.0 | -6.03% |
| 2024-10-23 | $51.89 | $47.12 | $4.77 | 1,275,688.0 | +13.70% |
| 2024-10-22 | $45.11 | $43.10 | $2.01 | 415,550.0 | -2.78% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $61.05 | $45.66 | $15.39 | 4,808,067.0 | +13.85% |
| 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% |
Vicor Corp 주식 (VICR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $58.37 | $50.11 | $8.26 | 4,502,311.0 | -0.44% |
| 2022-11 | $59.36 | $46.52 | $12.84 | 4,987,323.0 | +13.02% |
| 2022-10 | $65.35 | $42.90 | $22.45 | 6,942,469.0 | -19.23% |
| 2022-09 | $70.62 | $57.39 | $13.23 | 3,769,934.0 | -16.87% |
| 2022-08 | $82.39 | $70.15 | $12.24 | 4,627,989.0 | -2.49% |
| 2022-07 | $73.17 | $50.22 | $22.95 | 6,783,996.0 | +33.31% |
| 2022-06 | $71.94 | $52.17 | $19.77 | 4,630,544.0 | -18.68% |
| 2022-05 | $69.45 | $52.71 | $16.74 | 5,343,533.0 | +11.20% |
| 2022-04 | $74.38 | $55.72 | $18.66 | 8,176,734.0 | -14.22% |
| 2022-03 | $81.26 | $60.50 | $20.76 | 11,526,307.0 | -5.64% |
| 2022-02 | $108.7 | $73.69 | $35.05 | 6,074,292.0 | -20.74% |
| 2022-01 | $129.0 | $81.16 | $47.80 | 5,630,233.0 | -25.71% |
2.01%
0.72%
자본화:
|
볼륨(24시간):