Stockscreener 앱 받기
6.43
4.55%
0.28
시간 외 거래:
6.38
-0.05
-0.78%
Virtra Inc 주식 (VTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $6.45 | $6.14 | $0.31 | 42,890.0 | +4.55% |
| 2024-11-04 | $6.28 | $6.13 | $0.15 | 37,220.0 | -0.16% |
| 2024-11-01 | $6.24 | $6.04 | $0.20 | 52,770.0 | +0.98% |
| 2024-10-31 | $6.42 | $6.10 | $0.32 | 72,072.0 | -4.39% |
| 2024-10-30 | $6.57 | $6.36 | $0.21 | 38,944.0 | +0.16% |
| 2024-10-29 | $6.51 | $6.28 | $0.23 | 41,163.0 | -1.09% |
| 2024-10-28 | $6.70 | $6.39 | $0.305 | 76,248.0 | -1.23% |
| 2024-10-25 | $6.66 | $6.35 | $0.31 | 86,176.0 | +2.68% |
| 2024-10-24 | $6.38 | $6.23 | $0.15 | 29,390.0 | +2.09% |
| 2024-10-23 | $6.32 | $6.15 | $0.17 | 34,674.0 | +0.00% |
| 2024-10-22 | $6.28 | $6.14 | $0.135 | 39,579.0 | -0.64% |
| 2024-10-21 | $6.57 | $6.24 | $0.33 | 72,683.0 | -3.99% |
| 2024-10-18 | $6.72 | $6.43 | $0.29 | 40,706.0 | -1.21% |
| 2024-10-17 | $6.63 | $6.45 | $0.18 | 48,400.0 | +0.61% |
| 2024-10-16 | $6.57 | $6.28 | $0.29 | 55,815.0 | +3.31% |
| 2024-10-15 | $6.56 | $6.25 | $0.31 | 99,886.0 | -0.16% |
| 2024-10-14 | $6.39 | $6.12 | $0.27 | 83,216.0 | +0.79% |
| 2024-10-11 | $6.32 | $5.98 | $0.34 | 86,904.0 | +4.99% |
| 2024-10-10 | $6.02 | $5.80 | $0.22 | 78,418.0 | +0.67% |
| 2024-10-09 | $6.05 | $5.90 | $0.1459 | 59,006.0 | -0.17% |
| 2024-10-08 | $6.07 | $5.94 | $0.13 | 54,637.0 | -0.99% |
Virtra Inc 주식 (VTSI) 연도별 가격 이력
이 심층 분석에서는 Virtra Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Virtra Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Virtra Inc 주식 (VTSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.45 | $6.04 | $0.41 | 175,770.0 | +5.41% |
| 2024-10 | $6.72 | $5.80 | $0.92 | 1,404,052.0 | -1.93% |
| 2024-09 | $6.75 | $5.63 | $1.12 | 1,643,770.0 | -7.44% |
| 2024-08 | $8.89 | $6.25 | $2.64 | 2,752,457.0 | -23.38% |
| 2024-07 | $9.40 | $7.35 | $2.05 | 3,201,290.0 | +14.04% |
| 2024-06 | $9.32 | $7.16 | $2.16 | 5,225,658.0 | -16.05% |
| 2024-05 | $17.68 | $8.92 | $8.76 | 7,217,207.0 | -41.88% |
| 2024-04 | $16.97 | $9.23 | $7.74 | 10,167,329.0 | +53.31% |
| 2024-03 | $10.92 | $8.65 | $2.27 | 1,780,710.0 | +5.65% |
| 2024-02 | $12.82 | $9.47 | $3.35 | 3,137,391.0 | -5.07% |
| 2024-01 | $12.93 | $9.31 | $3.62 | 5,783,642.0 | +8.24% |
Virtra Inc 주식 (VTSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.90 | $7.33 | $2.57 | 2,236,221.0 | +28.67% |
| 2023-11 | $7.96 | $4.62 | $3.34 | 1,752,806.0 | +55.60% |
| 2023-10 | $5.68 | $4.20 | $1.48 | 1,009,943.0 | -15.23% |
| 2023-09 | $6.72 | $5.58 | $1.14 | 742,256.0 | -14.15% |
| 2023-08 | $7.50 | $6.09 | $1.42 | 1,296,178.0 | -8.58% |
| 2023-07 | $8.59 | $6.90 | $1.69 | 1,068,421.0 | -6.57% |
| 2023-06 | $8.50 | $7.26 | $1.24 | 1,869,638.0 | -2.56% |
| 2023-05 | $8.00 | $5.21 | $2.79 | 3,460,390.0 | +47.92% |
| 2023-04 | $6.05 | $4.51 | $1.54 | 1,277,030.0 | +32.00% |
| 2023-03 | $4.58 | $3.70 | $0.88 | 501,161.0 | -9.30% |
| 2023-02 | $4.87 | $4.15 | $0.72 | 478,678.0 | -7.35% |
| 2023-01 | $5.22 | $4.59 | $0.629 | 222,691.0 | +1.71% |
Virtra Inc 주식 (VTSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.90 | $4.00 | $0.90 | 460,731.0 | -1.27% |
| 2022-11 | $5.19 | $4.30 | $0.89 | 506,429.0 | -8.85% |
| 2022-10 | $5.95 | $4.94 | $1.01 | 234,518.0 | -3.88% |
| 2022-09 | $6.68 | $5.24 | $1.44 | 849,377.0 | +1.69% |
| 2022-08 | $5.61 | $4.80 | $0.8099 | 687,309.0 | +3.50% |
| 2022-07 | $5.15 | $4.53 | $0.62 | 337,963.0 | +4.47% |
| 2022-06 | $5.25 | $4.41 | $0.84 | 546,725.0 | -2.96% |
| 2022-05 | $5.95 | $4.59 | $1.36 | 743,837.0 | -9.30% |
| 2022-04 | $6.10 | $4.92 | $1.18 | 951,789.0 | -8.36% |
| 2022-03 | $6.60 | $5.32 | $1.28 | 1,085,143.0 | -2.87% |
| 2022-02 | $6.59 | $5.65 | $0.94 | 600,382.0 | +3.46% |
| 2022-01 | $7.26 | $5.55 | $1.71 | 814,002.0 | -13.29% |
0.05%
자본화:
|
볼륨(24시간):