Stockscreener 앱 받기
303.77
1.92%
5.71
시간 외 거래:
306.88
3.11
+1.02%
Vicor Corp 주식 (VICR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $310.1 | $292.8 | $17.34 | 472,723.0 | +1.92% |
| 2026-06-11 | $302.1 | $279.0 | $23.08 | 538,693.0 | +8.18% |
| 2026-06-10 | $300.4 | $268.3 | $32.10 | 729,899.0 | -2.81% |
| 2026-06-09 | $296.4 | $258.9 | $37.53 | 1,026,506.0 | +3.09% |
| 2026-06-08 | $283.6 | $260.3 | $23.35 | 725,900.0 | +1.45% |
| 2026-06-05 | $295.6 | $265.7 | $29.83 | 909,318.0 | -11.46% |
| 2026-06-04 | $320.2 | $300.0 | $20.18 | 818,141.0 | -7.37% |
| 2026-06-03 | $340.2 | $323.4 | $16.82 | 471,791.0 | -0.74% |
| 2026-06-02 | $336.0 | $315.0 | $20.96 | 684,470.0 | +1.25% |
| 2026-06-01 | $330.1 | $312.0 | $18.15 | 624,416.0 | -1.79% |
| 2026-05-29 | $347.2 | $316.9 | $30.30 | 557,319.0 | -2.12% |
| 2026-05-28 | $351.4 | $325.9 | $25.51 | 620,430.0 | -1.08% |
| 2026-05-27 | $361.9 | $337.7 | $24.19 | 1,187,422.0 | +3.87% |
| 2026-05-26 | $334.6 | $282.0 | $52.62 | 1,585,381.0 | +24.24% |
| 2026-05-22 | $277.6 | $263.3 | $14.28 | 474,100.0 | -0.11% |
| 2026-05-21 | $271.0 | $257.0 | $14.00 | 477,467.0 | +1.55% |
| 2026-05-20 | $265.0 | $243.6 | $21.42 | 807,895.0 | +8.53% |
| 2026-05-19 | $248.5 | $231.0 | $17.51 | 832,064.0 | -2.24% |
| 2026-05-18 | $275.8 | $242.2 | $33.56 | 1,051,108.0 | -9.01% |
| 2026-05-15 | $280.5 | $263.6 | $16.85 | 1,095,285.0 | -5.81% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $340.2 | $258.9 | $81.28 | 7,474,580.0 | -9.28% |
| 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% |
3.33%
자본화:
|
볼륨(24시간):