Stockscreener 앱 받기
22.84
1.78%
0.40
Vishay Precision Group Inc 주식 (VPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $24.09 | $21.96 | $2.13 | 230,927.0 | +1.78% |
| 2024-11-26 | $23.03 | $21.99 | $1.04 | 155,165.0 | -0.36% |
| 2024-11-25 | $23.17 | $22.21 | $0.96 | 419,292.0 | +1.95% |
| 2024-11-22 | $22.20 | $21.71 | $0.485 | 78,203.0 | +1.94% |
| 2024-11-21 | $21.75 | $21.32 | $0.435 | 67,501.0 | +1.03% |
| 2024-11-20 | $21.45 | $21.01 | $0.44 | 79,155.0 | +1.71% |
| 2024-11-19 | $21.16 | $20.83 | $0.33 | 55,358.0 | -1.13% |
| 2024-11-18 | $21.43 | $21.06 | $0.37 | 58,216.0 | -0.47% |
| 2024-11-15 | $21.81 | $21.35 | $0.46 | 70,671.0 | -1.02% |
| 2024-11-14 | $21.81 | $21.11 | $0.695 | 92,009.0 | +0.93% |
| 2024-11-13 | $22.02 | $21.38 | $0.6449 | 102,516.0 | -2.23% |
| 2024-11-12 | $22.61 | $21.65 | $0.965 | 100,861.0 | -2.40% |
| 2024-11-11 | $22.73 | $22.28 | $0.45 | 71,651.0 | -0.31% |
| 2024-11-08 | $23.42 | $22.49 | $0.93 | 84,205.0 | -2.80% |
| 2024-11-07 | $23.65 | $22.98 | $0.67 | 80,605.0 | -0.13% |
| 2024-11-06 | $24.29 | $23.02 | $1.27 | 230,478.0 | +4.64% |
| 2024-11-05 | $23.21 | $21.56 | $1.65 | 280,255.0 | -5.97% |
| 2024-11-04 | $24.11 | $23.35 | $0.76 | 80,238.0 | +0.43% |
| 2024-11-01 | $23.73 | $23.23 | $0.505 | 59,021.0 | +1.29% |
| 2024-10-31 | $24.01 | $23.16 | $0.85 | 94,985.0 | -3.05% |
| 2024-10-30 | $24.39 | $23.87 | $0.52 | 74,276.0 | -0.99% |
| 2024-10-29 | $24.38 | $23.34 | $1.04 | 80,949.0 | +2.07% |
Vishay Precision Group Inc 주식 (VPG) 연도별 가격 이력
이 심층 분석에서는 Vishay Precision Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VPG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vishay Precision Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vishay Precision Group Inc 주식 (VPG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $24.29 | $20.83 | $3.46 | 2,627,254.0 | -1.59% |
| 2024-10 | $26.42 | $22.79 | $3.63 | 1,653,856.0 | -10.39% |
| 2024-09 | $27.53 | $23.29 | $4.24 | 1,575,042.0 | -6.19% |
| 2024-08 | $34.05 | $26.49 | $7.56 | 1,491,498.0 | -19.48% |
| 2024-07 | $35.11 | $28.76 | $6.35 | 1,226,682.0 | +12.65% |
| 2024-06 | $34.46 | $29.77 | $4.69 | 937,251.0 | -9.86% |
| 2024-05 | $34.76 | $30.31 | $4.45 | 1,521,143.0 | +2.33% |
| 2024-04 | $35.52 | $32.29 | $3.23 | 921,727.0 | -6.59% |
| 2024-03 | $35.54 | $32.90 | $2.64 | 901,959.0 | +2.26% |
| 2024-02 | $35.98 | $31.15 | $4.83 | 1,330,760.0 | +8.38% |
| 2024-01 | $33.80 | $30.01 | $3.79 | 1,169,161.0 | -6.43% |
Vishay Precision Group Inc 주식 (VPG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.50 | $30.26 | $4.24 | 1,781,577.0 | +11.74% |
| 2023-11 | $31.99 | $27.93 | $4.05 | 1,248,948.0 | +1.91% |
| 2023-10 | $34.22 | $29.60 | $4.62 | 890,514.0 | -10.90% |
| 2023-09 | $36.86 | $32.41 | $4.45 | 701,858.0 | -6.77% |
| 2023-08 | $38.38 | $34.03 | $4.35 | 885,326.0 | -3.72% |
| 2023-07 | $38.56 | $35.58 | $2.98 | 849,674.0 | +0.70% |
| 2023-06 | $38.11 | $34.15 | $3.96 | 1,441,670.0 | +6.39% |
| 2023-05 | $39.09 | $31.97 | $7.12 | 1,407,550.0 | -6.98% |
| 2023-04 | $41.84 | $37.14 | $4.70 | 889,279.0 | -10.11% |
| 2023-03 | $45.69 | $39.35 | $6.34 | 1,438,087.0 | -4.22% |
| 2023-02 | $44.99 | $39.79 | $5.20 | 1,744,590.0 | +0.97% |
| 2023-01 | $44.30 | $38.33 | $5.97 | 933,384.0 | +11.72% |
Vishay Precision Group Inc 주식 (VPG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.31 | $37.65 | $3.66 | 846,587.0 | -4.73% |
| 2022-11 | $41.63 | $32.18 | $9.45 | 1,197,615.0 | +20.21% |
| 2022-10 | $34.97 | $29.76 | $5.21 | 654,291.0 | +14.06% |
| 2022-09 | $34.09 | $29.52 | $4.57 | 550,985.0 | -13.76% |
| 2022-08 | $36.36 | $29.57 | $6.79 | 767,269.0 | +10.04% |
| 2022-07 | $31.25 | $27.03 | $4.22 | 447,636.0 | +7.04% |
| 2022-06 | $31.90 | $27.75 | $4.15 | 768,912.0 | -4.18% |
| 2022-05 | $32.44 | $28.32 | $4.12 | 930,935.0 | -2.60% |
| 2022-04 | $33.10 | $30.85 | $2.25 | 720,254.0 | -2.92% |
| 2022-03 | $33.23 | $29.52 | $3.71 | 826,003.0 | +2.36% |
| 2022-02 | $33.57 | $31.09 | $2.48 | 838,536.0 | -1.94% |
| 2022-01 | $37.50 | $29.96 | $7.54 | 918,825.0 | -13.71% |
1.55%
0.17%
자본화:
|
볼륨(24시간):