Stockscreener 앱 받기
2.54%
시간 외 거래:
Vince Holding Corp 주식 (VNCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $2.00 | $1.91 | $0.09 | 19,715.0 | -2.54% |
| 2024-11-04 | $2.01 | $1.90 | $0.1107 | 13,417.0 | +1.55% |
| 2024-11-01 | $2.00 | $1.80 | $0.20 | 13,643.0 | +7.78% |
| 2024-10-31 | $1.81 | $1.76 | $0.05 | 8,601.0 | +2.27% |
| 2024-10-30 | $1.90 | $1.76 | $0.14 | 14,544.0 | -7.37% |
| 2024-10-29 | $1.94 | $1.82 | $0.12 | 5,733.0 | +4.40% |
| 2024-10-28 | $1.95 | $1.82 | $0.13 | 9,325.0 | -1.09% |
| 2024-10-25 | $1.92 | $1.75 | $0.1701 | 15,112.0 | +5.14% |
| 2024-10-24 | $1.81 | $1.71 | $0.10 | 8,156.0 | -5.41% |
| 2024-10-23 | $1.90 | $1.85 | $0.05 | 3,383.0 | -2.63% |
| 2024-10-22 | $1.94 | $1.88 | $0.06 | 4,227.0 | -2.06% |
| 2024-10-21 | $2.05 | $1.94 | $0.11 | 3,073.0 | -2.02% |
| 2024-10-17 | $2.04 | $1.95 | $0.09 | 7,237.0 | -1.00% |
| 2024-10-16 | $2.00 | $1.91 | $0.09 | 17,331.0 | +0.00% |
| 2024-10-15 | $2.01 | $1.95 | $0.0625 | 10,860.0 | +0.00% |
| 2024-10-14 | $2.20 | $1.97 | $0.23 | 32,070.0 | -0.10% |
| 2024-10-11 | $2.00 | $1.98 | $0.0221 | 6,239.0 | +2.41% |
| 2024-10-10 | $1.99 | $1.96 | $0.035 | 7,511.0 | -1.76% |
| 2024-10-09 | $1.99 | $1.95 | $0.04 | 1,198.0 | +2.05% |
| 2024-10-08 | $2.00 | $1.92 | $0.08 | 21,542.0 | -2.50% |
Vince Holding Corp 주식 (VNCE) 연도별 가격 이력
이 심층 분석에서는 Vince Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VNCE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vince Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vince Holding Corp 주식 (VNCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.01 | $1.80 | $0.2107 | 66,490.0 | +6.67% |
| 2024-10 | $2.20 | $1.71 | $0.49 | 256,308.0 | -2.70% |
| 2024-09 | $2.46 | $1.70 | $0.756 | 455,719.0 | +0.00% |
| 2024-08 | $1.94 | $1.27 | $0.67 | 209,269.0 | +10.78% |
| 2024-07 | $1.85 | $1.30 | $0.55 | 949,789.0 | +21.01% |
| 2024-06 | $2.02 | $1.28 | $0.735 | 593,338.0 | -31.00% |
| 2024-05 | $2.49 | $1.40 | $1.09 | 365,517.0 | +0.50% |
| 2024-04 | $3.22 | $1.50 | $1.72 | 310,336.0 | -38.77% |
| 2024-03 | $3.60 | $3.00 | $0.60 | 122,847.0 | +3.50% |
| 2024-02 | $3.80 | $2.88 | $0.918 | 171,672.0 | -5.99% |
| 2024-01 | $4.73 | $2.84 | $1.89 | 591,028.0 | -3.47% |
Vince Holding Corp 주식 (VNCE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.99 | $1.15 | $2.84 | 1,557,626.0 | +176.80% |
| 2023-11 | $1.46 | $1.13 | $0.3321 | 91,890.0 | -7.40% |
| 2023-10 | $1.80 | $1.00 | $0.80 | 122,010.0 | -13.91% |
| 2023-09 | $2.32 | $1.48 | $0.84 | 153,025.0 | -31.13% |
| 2023-08 | $2.99 | $2.19 | $0.80 | 70,263.0 | -21.50% |
| 2023-07 | $3.23 | $2.67 | $0.558 | 101,284.0 | -0.34% |
| 2023-06 | $5.30 | $2.65 | $2.65 | 211,082.0 | -45.09% |
| 2023-05 | $6.83 | $4.95 | $1.88 | 48,349.0 | -22.63% |
| 2023-04 | $7.45 | $6.57 | $0.88 | 69,215.0 | -1.15% |
| 2023-03 | $7.19 | $6.48 | $0.71 | 66,210.0 | -0.72% |
| 2023-02 | $8.48 | $6.75 | $1.73 | 125,900.0 | -4.71% |
| 2023-01 | $7.96 | $7.19 | $0.7656 | 89,937.0 | -6.45% |
Vince Holding Corp 주식 (VNCE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.08 | $7.15 | $0.93 | 146,055.0 | +0.13% |
| 2022-11 | $8.50 | $7.46 | $1.04 | 95,358.0 | -3.46% |
| 2022-10 | $8.11 | $6.10 | $2.01 | 119,023.0 | +29.60% |
| 2022-09 | $7.78 | $5.88 | $1.90 | 337,678.0 | -12.59% |
| 2022-08 | $7.75 | $6.68 | $1.07 | 292,955.0 | +2.75% |
| 2022-07 | $7.87 | $6.78 | $1.09 | 209,558.0 | -9.63% |
| 2022-06 | $8.30 | $7.09 | $1.21 | 152,717.0 | -0.90% |
| 2022-05 | $9.50 | $7.70 | $1.80 | 284,791.0 | -14.71% |
| 2022-04 | $9.18 | $7.03 | $2.15 | 229,290.0 | +12.05% |
| 2022-03 | $8.79 | $6.52 | $2.27 | 215,866.0 | +6.97% |
| 2022-02 | $9.75 | $7.51 | $2.24 | 206,808.0 | -15.56% |
| 2022-01 | $9.47 | $7.40 | $2.07 | 282,495.0 | +12.99% |
1.26%
0.38%
자본화:
|
볼륨(24시간):