Stockscreener 앱 받기
34.54
0.14%
-0.05
시간 외 거래:
34.54
Vista Outdoor Inc 주식 (VSTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $34.72 | $34.37 | $0.35 | 320,820.0 | -0.14% |
| 2024-05-16 | $34.64 | $33.99 | $0.65 | 317,026.0 | +1.17% |
| 2024-05-15 | $34.76 | $34.09 | $0.67 | 468,411.0 | -1.01% |
| 2024-05-14 | $34.93 | $34.32 | $0.61 | 494,348.0 | +0.20% |
| 2024-05-13 | $35.65 | $34.46 | $1.19 | 600,476.0 | -3.17% |
| 2024-05-10 | $35.98 | $34.96 | $1.02 | 616,535.0 | -1.44% |
| 2024-05-09 | $36.14 | $35.00 | $1.14 | 647,335.0 | +1.26% |
| 2024-05-08 | $35.82 | $35.42 | $0.402 | 400,488.0 | -0.67% |
| 2024-05-07 | $36.12 | $35.70 | $0.4241 | 451,869.0 | +0.67% |
| 2024-05-06 | $36.37 | $35.51 | $0.855 | 492,537.0 | +0.85% |
| 2024-05-03 | $35.56 | $34.88 | $0.685 | 493,078.0 | +0.65% |
| 2024-05-02 | $35.28 | $34.82 | $0.46 | 367,251.0 | +0.54% |
| 2024-05-01 | $35.61 | $34.85 | $0.76 | 376,011.0 | -0.40% |
| 2024-04-30 | $35.29 | $34.85 | $0.44 | 293,647.0 | -0.71% |
| 2024-04-29 | $35.41 | $34.96 | $0.45 | 352,816.0 | +1.06% |
| 2024-04-26 | $35.09 | $34.39 | $0.70 | 414,386.0 | +0.84% |
| 2024-04-25 | $34.83 | $34.05 | $0.78 | 452,118.0 | +0.64% |
| 2024-04-24 | $34.95 | $34.24 | $0.7082 | 345,811.0 | -1.15% |
| 2024-04-23 | $34.99 | $34.38 | $0.61 | 563,699.0 | +1.16% |
| 2024-04-22 | $34.57 | $33.41 | $1.16 | 799,094.0 | +6.49% |
Vista Outdoor Inc 주식 (VSTO) 연도별 가격 이력
이 심층 분석에서는 Vista Outdoor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VSTO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vista Outdoor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vista Outdoor Inc 주식 (VSTO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $36.37 | $33.99 | $2.38 | 6,367,005.0 | -1.57% |
| 2024-04 | $35.41 | $31.33 | $4.08 | 11,184,989.0 | +7.05% |
| 2024-03 | $33.96 | $31.29 | $2.67 | 12,306,939.0 | +5.06% |
| 2024-02 | $31.56 | $28.34 | $3.22 | 9,200,831.0 | +11.15% |
| 2024-01 | $30.10 | $27.64 | $2.46 | 9,635,589.0 | -5.07% |
Vista Outdoor Inc 주식 (VSTO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.55 | $26.05 | $4.50 | 13,014,134.0 | +4.82% |
| 2023-11 | $28.46 | $24.30 | $4.16 | 14,941,676.0 | +12.30% |
| 2023-10 | $33.25 | $23.33 | $9.92 | 23,470,515.0 | -24.15% |
| 2023-09 | $33.78 | $27.18 | $6.60 | 11,040,976.0 | +13.23% |
| 2023-08 | $31.10 | $28.10 | $3.00 | 7,133,526.0 | -3.47% |
| 2023-07 | $32.05 | $26.91 | $5.14 | 9,172,320.0 | +9.50% |
| 2023-06 | $29.11 | $26.04 | $3.07 | 9,643,646.0 | +3.91% |
| 2023-05 | $29.62 | $23.91 | $5.71 | 12,253,119.0 | +10.50% |
| 2023-04 | $28.12 | $23.33 | $4.79 | 8,282,501.0 | -13.03% |
| 2023-03 | $29.36 | $25.60 | $3.76 | 10,158,199.0 | -2.98% |
| 2023-02 | $30.25 | $25.94 | $4.31 | 14,105,972.0 | -2.69% |
| 2023-01 | $29.40 | $24.37 | $5.03 | 8,830,015.0 | +20.43% |
Vista Outdoor Inc 주식 (VSTO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.61 | $22.97 | $5.64 | 14,618,922.0 | -12.87% |
| 2022-11 | $29.77 | $23.55 | $6.22 | 16,761,562.0 | -3.68% |
| 2022-10 | $30.33 | $23.81 | $6.52 | 12,321,966.0 | +19.41% |
| 2022-09 | $30.02 | $23.80 | $6.22 | 13,954,470.0 | -13.51% |
| 2022-08 | $32.60 | $27.99 | $4.61 | 12,079,587.0 | -6.58% |
| 2022-07 | $30.43 | $25.68 | $4.75 | 15,222,961.0 | +7.89% |
| 2022-06 | $39.18 | $27.51 | $11.67 | 19,715,166.0 | -27.61% |
| 2022-05 | $41.20 | $34.56 | $6.64 | 21,970,265.0 | +9.40% |
| 2022-04 | $37.77 | $33.96 | $3.81 | 12,587,503.0 | -1.29% |
| 2022-03 | $38.77 | $33.73 | $5.04 | 14,978,889.0 | -2.09% |
| 2022-02 | $41.64 | $31.83 | $9.81 | 21,154,173.0 | -5.52% |
| 2022-01 | $52.69 | $35.91 | $16.78 | 20,777,496.0 | -16.26% |
0.41%
0.67%
자본화:
|
볼륨(24시간):