Stockscreener 앱 받기
11.30
0.27%
0.03
시간 외 거래:
11.33
0.03
+0.27%
Vizio Holding Corp 주식 (VZIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $11.37 | $11.26 | $0.11 | 4,106,704.0 | +0.27% |
| 2024-11-15 | $11.31 | $11.11 | $0.20 | 4,108,271.0 | +1.81% |
| 2024-11-14 | $11.15 | $11.04 | $0.11 | 3,695,606.0 | -0.36% |
| 2024-11-13 | $11.20 | $11.10 | $0.10 | 2,704,429.0 | -0.54% |
| 2024-11-12 | $11.29 | $11.16 | $0.13 | 3,084,322.0 | -0.45% |
| 2024-11-11 | $11.29 | $11.21 | $0.085 | 6,412,804.0 | -0.71% |
| 2024-11-08 | $11.34 | $11.28 | $0.055 | 3,017,237.0 | +0.18% |
| 2024-11-07 | $11.31 | $11.18 | $0.13 | 4,547,240.0 | -0.62% |
| 2024-11-06 | $11.36 | $11.27 | $0.09 | 6,044,713.0 | +0.80% |
| 2024-11-05 | $11.27 | $11.13 | $0.13 | 6,135,147.0 | +0.90% |
| 2024-11-04 | $11.19 | $11.13 | $0.06 | 3,260,666.0 | +0.09% |
| 2024-11-01 | $11.18 | $11.12 | $0.06 | 2,164,784.0 | +0.18% |
| 2024-10-31 | $11.16 | $11.06 | $0.10 | 2,072,707.0 | -0.18% |
| 2024-10-30 | $11.18 | $11.12 | $0.055 | 2,058,805.0 | +0.27% |
| 2024-10-29 | $11.21 | $11.10 | $0.11 | 2,075,199.0 | -0.09% |
| 2024-10-28 | $11.16 | $11.09 | $0.075 | 2,352,448.0 | +0.18% |
| 2024-10-25 | $11.21 | $11.06 | $0.15 | 5,837,596.0 | -1.16% |
| 2024-10-24 | $11.28 | $11.23 | $0.05 | 940,113.0 | -0.18% |
| 2024-10-23 | $11.27 | $11.23 | $0.04 | 1,430,393.0 | +0.18% |
| 2024-10-22 | $11.27 | $11.22 | $0.05 | 1,395,824.0 | -0.35% |
Vizio Holding Corp 주식 (VZIO) 연도별 가격 이력
이 심층 분석에서는 Vizio Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VZIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vizio Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vizio Holding Corp 주식 (VZIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.37 | $11.04 | $0.325 | 53,388,627.0 | +1.53% |
| 2024-10 | $11.37 | $11.06 | $0.31 | 42,798,003.0 | -0.36% |
| 2024-09 | $11.30 | $11.09 | $0.21 | 39,702,050.0 | -0.53% |
| 2024-08 | $11.28 | $10.61 | $0.67 | 39,539,816.0 | +2.28% |
| 2024-07 | $11.07 | $10.61 | $0.46 | 37,821,526.0 | +1.67% |
| 2024-06 | $10.95 | $10.58 | $0.37 | 47,060,027.0 | +0.56% |
| 2024-05 | $10.76 | $10.24 | $0.52 | 56,989,069.0 | +1.32% |
| 2024-04 | $10.99 | $10.51 | $0.48 | 47,201,979.0 | -3.11% |
| 2024-03 | $11.22 | $10.80 | $0.42 | 68,223,864.0 | -0.64% |
| 2024-02 | $11.28 | $6.93 | $4.35 | 90,037,331.0 | +57.29% |
| 2024-01 | $7.79 | $6.84 | $0.945 | 11,497,721.0 | -9.09% |
Vizio Holding Corp 주식 (VZIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.08 | $6.63 | $1.45 | 11,595,049.0 | +14.93% |
| 2023-11 | $7.07 | $5.00 | $2.07 | 14,732,496.0 | +31.63% |
| 2023-10 | $5.46 | $4.82 | $0.64 | 10,251,916.0 | -5.91% |
| 2023-09 | $6.29 | $5.23 | $1.06 | 15,628,966.0 | -5.75% |
| 2023-08 | $7.57 | $5.37 | $2.21 | 21,076,958.0 | -22.95% |
| 2023-07 | $7.71 | $6.35 | $1.36 | 23,552,912.0 | +10.37% |
| 2023-06 | $7.59 | $6.32 | $1.27 | 13,734,927.0 | +3.37% |
| 2023-05 | $9.50 | $6.43 | $3.07 | 12,839,900.0 | -23.80% |
| 2023-04 | $9.44 | $8.03 | $1.41 | 4,871,243.0 | -6.64% |
| 2023-03 | $10.14 | $8.34 | $1.80 | 10,831,232.0 | -10.44% |
| 2023-02 | $10.56 | $8.62 | $1.94 | 8,347,412.0 | +17.01% |
| 2023-01 | $9.04 | $7.16 | $1.88 | 6,108,214.0 | +18.22% |
Vizio Holding Corp 주식 (VZIO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.42 | $7.00 | $3.42 | 8,294,231.0 | -27.99% |
| 2022-11 | $11.60 | $9.06 | $2.54 | 12,245,189.0 | -8.13% |
| 2022-10 | $11.64 | $8.58 | $3.06 | 9,162,144.0 | +28.15% |
| 2022-09 | $12.17 | $8.73 | $3.44 | 9,251,984.0 | -18.47% |
| 2022-08 | $13.84 | $8.76 | $5.08 | 15,583,176.0 | +17.03% |
| 2022-07 | $10.00 | $6.47 | $3.53 | 17,691,477.0 | +34.41% |
| 2022-06 | $9.70 | $6.63 | $3.07 | 21,464,546.0 | -23.17% |
| 2022-05 | $9.04 | $7.00 | $2.04 | 16,350,220.0 | +22.51% |
| 2022-04 | $9.18 | $6.62 | $2.56 | 14,111,238.0 | -18.56% |
| 2022-03 | $14.11 | $8.05 | $6.05 | 18,766,405.0 | -34.54% |
| 2022-02 | $15.42 | $11.90 | $3.52 | 10,744,256.0 | -5.56% |
| 2022-01 | $19.83 | $12.98 | $6.85 | 12,944,039.0 | -25.99% |
3.22%
2.05%
자본화:
|
볼륨(24시간):