Stockscreener 앱 받기
1.95%
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 |
|---|---|---|---|---|---|
| 2025-05-28 | $1.56 | $1.47 | $0.088 | 46,401.0 | -1.95% |
| 2025-05-27 | $1.54 | $1.42 | $0.12 | 17,436.0 | +4.76% |
| 2025-05-23 | $1.64 | $1.42 | $0.22 | 31,754.0 | -7.55% |
| 2025-05-22 | $1.61 | $1.56 | $0.055 | 4,626.0 | +0.63% |
| 2025-05-21 | $1.70 | $1.58 | $0.12 | 15,940.0 | -5.95% |
| 2025-05-20 | $1.70 | $1.65 | $0.05 | 14,331.0 | +1.20% |
| 2025-05-19 | $1.70 | $1.66 | $0.041 | 26,652.0 | -3.49% |
| 2025-05-16 | $1.78 | $1.68 | $0.10 | 26,881.0 | +1.18% |
| 2025-05-15 | $1.75 | $1.66 | $0.0885 | 22,531.0 | +3.03% |
| 2025-05-14 | $1.72 | $1.63 | $0.09 | 49,105.0 | -0.60% |
| 2025-05-13 | $1.69 | $1.61 | $0.0797 | 17,967.0 | -1.78% |
| 2025-05-12 | $1.82 | $1.55 | $0.27 | 44,374.0 | +2.42% |
| 2025-05-09 | $1.66 | $1.56 | $0.10 | 27,890.0 | +2.48% |
| 2025-05-08 | $1.73 | $1.58 | $0.15 | 44,486.0 | -4.73% |
| 2025-05-07 | $1.85 | $1.65 | $0.20 | 35,159.0 | -8.15% |
| 2025-05-06 | $2.00 | $1.70 | $0.30 | 36,560.0 | -8.00% |
| 2025-05-05 | $2.34 | $1.81 | $0.5296 | 112,396.0 | -11.11% |
| 2025-05-02 | $2.49 | $1.90 | $0.59 | 147,077.0 | +14.80% |
| 2025-05-01 | $2.00 | $1.73 | $0.2697 | 77,716.0 | +14.62% |
| 2025-04-30 | $1.81 | $1.69 | $0.12 | 18,892.0 | -3.93% |
| 2025-04-29 | $1.82 | $1.75 | $0.07 | 14,952.0 | +1.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.49 | $1.42 | $1.07 | 845,683.0 | -11.70% |
| 2025-04 | $2.03 | $1.30 | $0.73 | 515,159.0 | -10.94% |
| 2025-03 | $2.79 | $1.78 | $1.01 | 805,688.0 | -31.18% |
| 2025-02 | $3.60 | $2.48 | $1.12 | 2,215,210.0 | -20.96% |
| 2025-01 | $5.57 | $2.10 | $3.47 | 144,702,579.0 | -3.02% |
Vince Holding Corp 주식 (VNCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.89 | $1.35 | $5.54 | 7,494,212.0 | +128.24% |
| 2024-11 | $2.01 | $1.57 | $0.4407 | 177,297.0 | -5.56% |
| 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% |
0.30%
자본화:
|
볼륨(24시간):