Stockscreener 앱 받기
4.87
1.25%
0.06
Virtra Inc 주식 (VTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $5.04 | $4.80 | $0.235 | 48,150.0 | +1.25% |
| 2025-11-21 | $4.93 | $4.65 | $0.276 | 21,278.0 | +1.69% |
| 2025-11-20 | $5.11 | $4.72 | $0.3941 | 47,579.0 | -3.47% |
| 2025-11-19 | $5.02 | $4.80 | $0.2228 | 42,767.0 | +2.73% |
| 2025-11-18 | $5.24 | $4.77 | $0.47 | 43,722.0 | -4.02% |
| 2025-11-17 | $5.44 | $4.91 | $0.53 | 87,251.0 | +2.47% |
| 2025-11-14 | $5.08 | $4.71 | $0.365 | 158,967.0 | -0.21% |
| 2025-11-13 | $5.14 | $4.75 | $0.39 | 94,609.0 | +0.21% |
| 2025-11-12 | $5.12 | $4.85 | $0.265 | 59,071.0 | -2.81% |
| 2025-11-11 | $5.38 | $4.70 | $0.6799 | 122,184.0 | -7.93% |
| 2025-11-10 | $5.71 | $5.36 | $0.345 | 67,627.0 | +0.56% |
| 2025-11-07 | $5.42 | $5.20 | $0.22 | 25,982.0 | -0.19% |
| 2025-11-06 | $5.72 | $5.40 | $0.32 | 29,680.0 | -3.40% |
| 2025-11-05 | $5.75 | $5.51 | $0.235 | 12,848.0 | +1.64% |
| 2025-11-04 | $5.93 | $5.41 | $0.5175 | 44,642.0 | -5.50% |
| 2025-11-03 | $6.08 | $5.77 | $0.3075 | 17,373.0 | -4.28% |
| 2025-10-31 | $6.08 | $5.85 | $0.23 | 13,364.0 | +3.23% |
| 2025-10-30 | $6.01 | $5.80 | $0.2099 | 24,812.0 | -2.00% |
| 2025-10-29 | $6.24 | $5.94 | $0.2987 | 29,318.0 | -2.44% |
| 2025-10-28 | $6.24 | $6.02 | $0.22 | 17,903.0 | +2.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.08 | $4.65 | $1.43 | 971,880.0 | -19.90% |
| 2025-10 | $6.29 | $5.22 | $1.07 | 1,053,207.0 | +15.59% |
| 2025-09 | $6.06 | $5.19 | $0.8706 | 799,107.0 | -12.04% |
| 2025-08 | $7.47 | $5.11 | $2.36 | 1,763,487.0 | -15.66% |
| 2025-07 | $7.29 | $5.81 | $1.48 | 1,742,286.0 | +0.28% |
| 2025-06 | $7.23 | $5.60 | $1.63 | 3,174,843.0 | +21.06% |
| 2025-05 | $6.91 | $4.23 | $2.68 | 2,426,003.0 | +24.79% |
| 2025-04 | $4.78 | $3.57 | $1.21 | 2,022,751.0 | +14.99% |
| 2025-03 | $6.08 | $3.88 | $2.20 | 1,377,741.0 | -32.39% |
| 2025-02 | $6.40 | $5.77 | $0.63 | 1,273,905.0 | -5.49% |
| 2025-01 | $7.24 | $6.25 | $0.9882 | 970,291.0 | -5.63% |
Virtra Inc 주식 (VTSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.00 | $6.15 | $1.85 | 1,460,226.0 | -15.45% |
| 2024-11 | $8.53 | $6.04 | $2.49 | 2,474,418.0 | +28.36% |
| 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% |
1.29%
1.19%
자본화:
|
볼륨(24시간):