Stockscreener 앱 받기
190.13
0.89%
-1.71
시간 외 거래:
191.00
0.87
+0.46%
Vicor Corp 주식 (VICR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $192.1 | $171.4 | $20.77 | 801,532.0 | -0.89% |
| 2026-03-18 | $201.8 | $191.5 | $10.35 | 828,495.0 | -2.29% |
| 2026-03-17 | $196.7 | $185.5 | $11.18 | 740,704.0 | +5.88% |
| 2026-03-16 | $189.9 | $177.3 | $12.63 | 1,040,836.0 | +7.45% |
| 2026-03-13 | $176.2 | $164.7 | $11.53 | 633,846.0 | +2.84% |
| 2026-03-12 | $174.0 | $162.6 | $11.33 | 695,290.0 | -6.16% |
| 2026-03-11 | $180.8 | $166.5 | $14.31 | 539,320.0 | +1.72% |
| 2026-03-10 | $182.8 | $169.7 | $13.16 | 923,536.0 | +3.39% |
| 2026-03-09 | $170.7 | $157.7 | $12.94 | 968,683.0 | +4.52% |
| 2026-03-06 | $178.3 | $159.4 | $18.89 | 825,606.0 | -10.58% |
| 2026-03-05 | $205.0 | $176.2 | $28.79 | 1,204,747.0 | -10.47% |
| 2026-03-04 | $209.0 | $195.5 | $13.50 | 778,344.0 | +0.60% |
| 2026-03-03 | $202.5 | $190.6 | $11.89 | 811,038.0 | -3.45% |
| 2026-03-02 | $209.5 | $195.3 | $14.26 | 929,109.0 | +3.87% |
| 2026-02-27 | $205.6 | $190.5 | $15.11 | 827,672.0 | -2.06% |
| 2026-02-26 | $205.9 | $192.1 | $13.78 | 869,720.0 | +4.30% |
| 2026-02-25 | $203.9 | $191.0 | $12.85 | 1,020,070.0 | +3.60% |
| 2026-02-24 | $190.7 | $168.4 | $22.36 | 1,184,368.0 | +10.77% |
| 2026-02-23 | $186.3 | $165.2 | $21.03 | 1,057,732.0 | +1.05% |
| 2026-02-20 | $173.6 | $126.0 | $47.57 | 1,730,287.0 | +11.23% |
| 2026-02-19 | $159.9 | $150.4 | $9.50 | 650,419.0 | -1.78% |
| 2026-02-18 | $163.7 | $153.5 | $10.20 | 420,307.0 | -1.06% |
Vicor Corp 주식 (VICR) 연도별 가격 이력
이 심층 분석에서는 Vicor Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VICR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vicor Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vicor Corp 주식 (VICR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $209.5 | $157.7 | $51.81 | 12,522,618.0 | -5.60% |
| 2026-02 | $205.9 | $126.0 | $79.92 | 14,427,412.0 | +27.74% |
| 2026-01 | $174.8 | $110.1 | $64.72 | 12,979,648.0 | +43.86% |
Vicor Corp 주식 (VICR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $116.3 | $86.75 | $29.58 | 8,209,316.0 | +27.25% |
| 2025-11 | $101.0 | $80.29 | $20.71 | 6,767,597.0 | -1.52% |
| 2025-10 | $96.58 | $48.53 | $48.05 | 14,060,523.0 | +82.48% |
| 2025-09 | $55.52 | $47.56 | $7.96 | 5,998,892.0 | -2.72% |
| 2025-08 | $52.62 | $41.76 | $10.86 | 8,386,814.0 | +15.01% |
| 2025-07 | $53.60 | $43.68 | $9.92 | 6,473,709.0 | -2.03% |
| 2025-06 | $48.10 | $42.33 | $5.77 | 4,859,627.0 | +3.94% |
| 2025-05 | $45.46 | $39.32 | $6.14 | 5,130,958.0 | +9.36% |
| 2025-04 | $53.23 | $38.92 | $14.30 | 5,814,559.0 | -14.70% |
| 2025-03 | $63.99 | $45.45 | $18.54 | 5,462,623.0 | -26.13% |
| 2025-02 | $65.70 | $46.81 | $18.89 | 6,095,964.0 | +23.84% |
| 2025-01 | $62.00 | $46.16 | $15.84 | 4,618,528.0 | +5.84% |
Vicor Corp 주식 (VICR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.58 | $48.05 | $11.53 | 4,125,310.0 | -7.72% |
| 2024-11 | $61.05 | $45.66 | $15.39 | 6,113,395.0 | +16.41% |
| 2024-10 | $51.89 | $39.99 | $11.90 | 5,848,018.0 | +8.57% |
| 2024-09 | $45.37 | $34.27 | $11.09 | 3,248,260.0 | +9.35% |
| 2024-08 | $42.90 | $34.50 | $8.40 | 3,192,007.0 | -8.57% |
| 2024-07 | $43.28 | $32.36 | $10.92 | 5,159,312.0 | +26.99% |
| 2024-06 | $36.36 | $31.65 | $4.71 | 3,587,877.0 | -5.23% |
| 2024-05 | $35.55 | $31.64 | $3.91 | 3,381,934.0 | +8.06% |
| 2024-04 | $38.90 | $30.90 | $8.00 | 4,826,878.0 | -15.32% |
| 2024-03 | $39.51 | $35.00 | $4.51 | 4,254,878.0 | +2.69% |
| 2024-02 | $48.20 | $35.00 | $13.20 | 7,769,780.0 | -1.14% |
| 2024-01 | $43.99 | $36.45 | $7.54 | 5,485,577.0 | -16.18% |
0.06%
1.86%
자본화:
|
볼륨(24시간):