Stockscreener 앱 받기
7.445
0.54%
0.045
Virtra Inc 주식 (VTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $7.58 | $7.35 | $0.23 | 50,159.0 | +0.95% |
| 2024-11-20 | $7.44 | $7.24 | $0.1975 | 50,413.0 | +0.14% |
| 2024-11-19 | $7.39 | $7.05 | $0.34 | 109,322.0 | +3.94% |
| 2024-11-18 | $7.17 | $6.71 | $0.4594 | 98,708.0 | +5.10% |
| 2024-11-15 | $7.47 | $6.70 | $0.77 | 218,593.0 | -8.08% |
| 2024-11-14 | $8.17 | $7.29 | $0.88 | 183,690.0 | -9.91% |
| 2024-11-13 | $8.53 | $7.84 | $0.69 | 581,668.0 | +22.86% |
| 2024-11-12 | $7.17 | $6.60 | $0.57 | 158,964.0 | -4.66% |
| 2024-11-11 | $7.43 | $6.91 | $0.524 | 138,176.0 | +0.94% |
| 2024-11-08 | $6.97 | $6.54 | $0.43 | 128,229.0 | +5.02% |
| 2024-11-07 | $6.77 | $6.52 | $0.25 | 83,117.0 | -1.79% |
| 2024-11-06 | $6.99 | $6.52 | $0.4668 | 126,901.0 | +4.20% |
| 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% |
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 | $8.53 | $6.04 | $2.49 | 2,060,820.0 | +22.46% |
| 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% |
3.15%
1.69%
자본화:
|
볼륨(24시간):