Stockscreener 앱 받기
178.76
1.56%
-2.83
시간 외 거래:
178.00
-0.76
-0.43%
Vicor Corp 주식 (VICR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $183.8 | $172.6 | $11.20 | 519,464.0 | -1.56% |
| 2026-09-02 | $182.3 | $172.6 | $9.70 | 1,005,205.0 | +3.18% |
| 2026-09-01 | $184.8 | $175.8 | $9.04 | 770,910.0 | -6.23% |
| 2026-08-31 | $189.5 | $183.7 | $5.87 | 637,558.0 | -0.04% |
| 2026-08-28 | $204.1 | $185.6 | $18.55 | 672,458.0 | -7.80% |
| 2026-08-27 | $206.8 | $195.2 | $11.62 | 586,783.0 | +3.25% |
| 2026-08-26 | $199.5 | $194.8 | $4.71 | 387,971.0 | +1.34% |
| 2026-08-25 | $201.9 | $191.7 | $10.26 | 638,429.0 | +2.44% |
| 2026-08-24 | $195.1 | $188.7 | $6.40 | 1,132,039.0 | -5.26% |
| 2026-08-21 | $211.6 | $199.5 | $12.09 | 513,016.0 | -3.42% |
| 2026-08-20 | $219.4 | $201.8 | $17.64 | 1,089,434.0 | -4.47% |
| 2026-08-19 | $242.5 | $210.6 | $31.95 | 1,465,764.0 | -10.34% |
| 2026-08-18 | $248.7 | $232.4 | $16.29 | 1,449,187.0 | -4.37% |
| 2026-08-17 | $255.7 | $239.0 | $16.74 | 808,280.0 | +7.99% |
| 2026-08-14 | $237.0 | $224.2 | $12.79 | 681,020.0 | +3.57% |
| 2026-08-13 | $233.9 | $224.2 | $9.72 | 1,152,665.0 | +0.23% |
| 2026-08-12 | $227.3 | $218.0 | $9.32 | 1,372,072.0 | +7.23% |
| 2026-08-11 | $217.1 | $210.5 | $6.53 | 418,223.0 | +0.99% |
| 2026-08-10 | $225.6 | $208.1 | $17.44 | 550,672.0 | -5.60% |
| 2026-08-07 | $229.1 | $215.0 | $14.10 | 341,406.0 | +1.13% |
| 2026-08-06 | $229.0 | $210.0 | $19.00 | 557,374.0 | -0.16% |
| 2026-08-05 | $232.3 | $218.6 | $13.73 | 398,475.0 | -3.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $184.8 | $172.6 | $12.29 | 2,815,043.0 | -4.75% |
| 2026-08 | $255.7 | $183.7 | $72.09 | 16,242,964.0 | -9.50% |
| 2026-07 | $367.7 | $178.7 | $189.0 | 19,850,575.0 | -45.40% |
| 2026-06 | $382.6 | $258.9 | $123.7 | 18,671,122.0 | +13.42% |
| 2026-05 | $361.9 | $231.0 | $130.9 | 18,214,140.0 | +24.35% |
| 2026-04 | $293.9 | $147.0 | $146.9 | 17,475,640.0 | +67.25% |
| 2026-03 | $209.5 | $137.7 | $71.86 | 21,910,958.0 | -20.06% |
| 2026-02 | $205.9 | $126.0 | $79.92 | 14,427,412.0 | +27.74% |
| 2026-01 | $174.8 | $110.1 | $64.72 | 12,979,648.0 | +43.86% |
Vicor Corp 주식 (VICR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $116.3 | $86.75 | $29.58 | 8,209,316.0 | +27.25% |
| 2025-11 | $101.0 | $80.29 | $20.71 | 6,767,597.0 | -1.52% |
| 2025-10 | $96.58 | $48.53 | $48.05 | 14,060,523.0 | +82.48% |
| 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% |
4.27%
0.18%
자본화:
|
볼륨(24시간):