Stockscreener 앱 받기
6.14
1.82%
0.11
Vislink Technologies Inc 주식 (VISL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $6.03 | $5.83 | $0.20 | 4,335.0 | +0.00% |
| 2024-09-13 | $6.06 | $5.26 | $0.8006 | 16,916.0 | +6.93% |
| 2024-09-12 | $5.79 | $5.20 | $0.59 | 24,828.0 | +0.52% |
| 2024-09-11 | $6.03 | $5.60 | $0.43 | 18,615.0 | -6.19% |
| 2024-09-10 | $6.18 | $5.76 | $0.4248 | 14,655.0 | +5.47% |
| 2024-09-09 | $6.26 | $5.61 | $0.65 | 27,348.0 | -6.28% |
| 2024-09-06 | $6.60 | $5.95 | $0.65 | 16,667.0 | -8.47% |
| 2024-09-05 | $6.70 | $6.35 | $0.3499 | 23,269.0 | +3.54% |
| 2024-09-04 | $6.77 | $6.31 | $0.46 | 26,809.0 | +1.33% |
| 2024-09-03 | $6.83 | $6.18 | $0.65 | 22,222.0 | -6.25% |
| 2024-08-30 | $6.85 | $6.64 | $0.21 | 4,080.0 | -2.18% |
| 2024-08-29 | $6.96 | $6.76 | $0.20 | 5,063.0 | +2.94% |
| 2024-08-28 | $7.01 | $6.51 | $0.50 | 11,459.0 | -4.94% |
| 2024-08-27 | $7.33 | $6.89 | $0.44 | 16,095.0 | -2.50% |
| 2024-08-26 | $7.25 | $6.74 | $0.51 | 22,681.0 | +2.56% |
| 2024-08-23 | $7.04 | $6.87 | $0.17 | 10,318.0 | -0.57% |
| 2024-08-22 | $7.09 | $6.82 | $0.2661 | 11,985.0 | +1.00% |
| 2024-08-21 | $6.99 | $6.46 | $0.53 | 43,484.0 | +2.79% |
| 2024-08-20 | $7.31 | $6.75 | $0.5599 | 36,826.0 | -5.42% |
| 2024-08-19 | $7.58 | $6.95 | $0.625 | 15,798.0 | -4.64% |
Vislink Technologies Inc 주식 (VISL) 연도별 가격 이력
이 심층 분석에서는 Vislink Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VISL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vislink Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vislink Technologies Inc 주식 (VISL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $6.83 | $5.20 | $1.63 | 195,664.0 | -10.27% |
| 2024-08 | $7.80 | $5.73 | $2.07 | 473,936.0 | -6.15% |
| 2024-07 | $8.15 | $4.08 | $4.07 | 951,574.0 | +64.60% |
| 2024-06 | $4.93 | $3.94 | $0.9874 | 148,677.0 | -7.84% |
| 2024-05 | $6.24 | $3.67 | $2.57 | 770,263.0 | +30.39% |
| 2024-04 | $4.49 | $3.06 | $1.43 | 491,727.0 | +5.54% |
| 2024-03 | $3.66 | $3.10 | $0.5599 | 97,888.0 | -4.45% |
| 2024-02 | $3.59 | $3.10 | $0.4899 | 94,246.0 | +12.18% |
| 2024-01 | $3.99 | $3.04 | $0.95 | 96,871.0 | -17.53% |
Vislink Technologies Inc 주식 (VISL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.70 | $3.75 | $0.9537 | 287,303.0 | +0.26% |
| 2023-11 | $4.04 | $2.31 | $1.73 | 307,057.0 | +24.84% |
| 2023-10 | $3.69 | $3.05 | $0.64 | 108,798.0 | -15.30% |
| 2023-09 | $4.84 | $3.39 | $1.45 | 112,063.0 | -18.74% |
| 2023-08 | $5.78 | $4.32 | $1.45 | 165,445.0 | -21.54% |
| 2023-07 | $6.35 | $5.42 | $0.93 | 186,191.0 | +1.41% |
| 2023-06 | $6.41 | $5.19 | $1.22 | 179,056.0 | -1.05% |
| 2023-05 | $8.26 | $3.90 | $4.36 | 1,083,807.0 | +25.33% |
| 2023-04 | $7.54 | $4.32 | $3.22 | 188,181.3 | -33.86% |
| 2023-03 | $10.20 | $6.46 | $3.74 | 165,520.9 | -31.22% |
| 2023-02 | $14.40 | $9.65 | $4.75 | 136,586.1 | -17.77% |
| 2023-01 | $13.00 | $8.93 | $4.07 | 204,302.6 | +8.93% |
Vislink Technologies Inc 주식 (VISL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.20 | $6.81 | $6.39 | 434,161.6 | +55.56% |
| 2022-11 | $9.47 | $7.10 | $2.37 | 281,142.3 | -13.06% |
| 2022-10 | $9.60 | $7.26 | $2.34 | 174,874.7 | -2.40% |
| 2022-09 | $11.82 | $8.40 | $3.42 | 211,096.6 | -21.72% |
| 2022-08 | $14.52 | $10.58 | $3.94 | 320,999.8 | -3.80% |
| 2022-07 | $12.83 | $10.80 | $2.03 | 201,843.7 | -5.31% |
| 2022-06 | $15.00 | $11.60 | $3.40 | 330,028.6 | -16.77% |
| 2022-05 | $16.60 | $11.60 | $5.00 | 291,021.8 | -9.73% |
| 2022-04 | $22.80 | $15.11 | $7.69 | 409,255.3 | -25.28% |
| 2022-03 | $26.80 | $17.44 | $9.36 | 1,235,854.1 | +13.13% |
| 2022-02 | $21.20 | $16.00 | $5.20 | 505,976.6 | -0.30% |
| 2022-01 | $25.60 | $16.70 | $8.90 | 712,080.9 | -20.36% |
9.56%
자본화:
|
볼륨(24시간):