Stockscreener 앱 받기
5.27
3.94%
0.20
Vera Bradley Inc 주식 (VRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $5.28 | $5.07 | $0.21 | 151,926.0 | +3.94% |
| 2024-11-20 | $5.08 | $4.96 | $0.12 | 96,791.0 | +0.20% |
| 2024-11-19 | $5.13 | $5.03 | $0.105 | 147,141.0 | -1.94% |
| 2024-11-18 | $5.21 | $5.11 | $0.10 | 114,646.0 | -0.19% |
| 2024-11-15 | $5.29 | $5.14 | $0.155 | 175,426.0 | -1.52% |
| 2024-11-14 | $5.34 | $5.21 | $0.13 | 89,196.0 | -0.57% |
| 2024-11-13 | $5.44 | $5.28 | $0.165 | 124,637.0 | -1.49% |
| 2024-11-12 | $5.49 | $5.35 | $0.135 | 155,368.0 | -1.11% |
| 2024-11-11 | $5.46 | $5.33 | $0.135 | 400,669.0 | +0.37% |
| 2024-11-08 | $5.58 | $5.36 | $0.22 | 243,706.0 | -0.37% |
| 2024-11-07 | $5.51 | $5.30 | $0.21 | 187,473.0 | +2.85% |
| 2024-11-06 | $5.60 | $5.25 | $0.35 | 298,273.0 | +2.53% |
| 2024-11-05 | $5.14 | $5.04 | $0.105 | 137,168.0 | +1.38% |
| 2024-11-04 | $5.14 | $5.03 | $0.11 | 115,529.0 | +0.60% |
| 2024-11-01 | $5.10 | $5.00 | $0.10 | 122,320.0 | +0.60% |
| 2024-10-31 | $5.29 | $5.00 | $0.29 | 179,963.0 | -3.84% |
| 2024-10-30 | $5.39 | $5.17 | $0.22 | 206,181.0 | -0.38% |
| 2024-10-29 | $5.31 | $5.19 | $0.12 | 162,375.0 | -1.88% |
| 2024-10-28 | $5.42 | $5.17 | $0.25 | 181,932.0 | +2.70% |
| 2024-10-25 | $5.31 | $5.16 | $0.146 | 125,016.0 | +0.00% |
| 2024-10-24 | $5.30 | $5.16 | $0.14 | 130,686.0 | -0.57% |
| 2024-10-23 | $5.22 | $5.10 | $0.12 | 160,013.0 | +1.16% |
Vera Bradley Inc 주식 (VRA) 연도별 가격 이력
이 심층 분석에서는 Vera Bradley Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VRA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vera Bradley Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vera Bradley Inc 주식 (VRA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.60 | $4.96 | $0.64 | 2,712,195.0 | +5.19% |
| 2024-10 | $5.68 | $4.87 | $0.81 | 6,514,927.0 | -8.24% |
| 2024-09 | $5.74 | $4.38 | $1.36 | 13,946,670.0 | -6.35% |
| 2024-08 | $6.95 | $5.45 | $1.50 | 8,093,161.0 | -15.26% |
| 2024-07 | $6.99 | $5.62 | $1.36 | 8,000,413.0 | +9.90% |
| 2024-06 | $8.32 | $5.66 | $2.66 | 11,004,268.0 | -23.28% |
| 2024-05 | $8.21 | $6.57 | $1.64 | 4,968,029.0 | +23.82% |
| 2024-04 | $6.97 | $6.20 | $0.77 | 4,960,849.0 | -3.09% |
| 2024-03 | $7.91 | $5.87 | $2.04 | 7,833,479.0 | -12.82% |
| 2024-02 | $8.13 | $7.27 | $0.865 | 4,818,878.0 | +1.56% |
| 2024-01 | $7.91 | $6.89 | $1.01 | 7,427,560.0 | -0.26% |
Vera Bradley Inc 주식 (VRA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.83 | $6.78 | $1.05 | 7,447,880.0 | +2.53% |
| 2023-11 | $8.35 | $6.87 | $1.48 | 4,715,706.0 | +2.60% |
| 2023-10 | $7.45 | $6.32 | $1.13 | 3,764,004.0 | +10.74% |
| 2023-09 | $7.44 | $6.18 | $1.26 | 4,673,403.0 | -7.81% |
| 2023-08 | $7.73 | $6.58 | $1.15 | 4,603,260.0 | +6.38% |
| 2023-07 | $6.75 | $6.04 | $0.71 | 3,366,844.0 | +5.48% |
| 2023-06 | $6.57 | $4.66 | $1.91 | 11,629,370.0 | +34.53% |
| 2023-05 | $5.61 | $4.60 | $1.01 | 3,914,310.0 | -9.35% |
| 2023-04 | $6.53 | $4.98 | $1.55 | 4,786,945.0 | -12.52% |
| 2023-03 | $6.26 | $5.26 | $1.00 | 7,612,809.0 | +13.02% |
| 2023-02 | $6.08 | $5.28 | $0.805 | 3,996,243.0 | -10.92% |
| 2023-01 | $6.09 | $4.58 | $1.51 | 4,841,214.0 | +31.35% |
Vera Bradley Inc 주식 (VRA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.00 | $3.69 | $1.31 | 7,109,325.0 | +19.21% |
| 2022-11 | $3.85 | $3.09 | $0.76 | 3,983,803.0 | +16.92% |
| 2022-10 | $3.30 | $2.84 | $0.46 | 5,290,692.0 | +7.97% |
| 2022-09 | $3.97 | $2.88 | $1.09 | 8,777,642.0 | -23.99% |
| 2022-08 | $5.03 | $3.96 | $1.07 | 6,071,611.0 | -5.49% |
| 2022-07 | $4.61 | $4.00 | $0.605 | 7,829,008.0 | -3.46% |
| 2022-06 | $6.95 | $4.28 | $2.67 | 22,966,043.0 | -36.27% |
| 2022-05 | $6.88 | $5.71 | $1.17 | 7,858,727.0 | +10.73% |
| 2022-04 | $7.75 | $6.14 | $1.61 | 4,876,020.0 | -19.82% |
| 2022-03 | $8.49 | $6.31 | $2.18 | 7,129,023.0 | +1.46% |
| 2022-02 | $8.49 | $7.28 | $1.21 | 3,562,133.0 | -7.69% |
| 2022-01 | $8.97 | $7.61 | $1.36 | 4,550,334.0 | -3.76% |
4.94%
자본화:
|
볼륨(24시간):