Hot Features
프리미엄
Vera Bradley Inc (VRA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.5873015873 | 3.15 | 3.32 | 2.675 | 277266 | 2.95916338 | CS |
| 4 | -0.58 | -15.7608695652 | 3.68 | 3.71 | 2.675 | 217227 | 3.20477468 | CS |
| 12 | -1.3 | -29.5454545455 | 4.4 | 4.4 | 2.675 | 258451 | 3.56923754 | CS |
| 26 | -2.18 | -41.2878787879 | 5.28 | 5.99 | 2.675 | 326871 | 4.61795473 | CS |
| 52 | -4.48 | -59.1029023747 | 7.58 | 8.325 | 2.675 | 346366 | 5.60093443 | CS |
| 156 | -4.06 | -56.7039106145 | 7.16 | 8.49 | 2.675 | 327274 | 5.65301859 | CS |
| 260 | -4.87 | -61.104140527 | 7.97 | 13.62 | 2.675 | 332260 | 6.6453017 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.19 | 0.19 | 6.33 | 3 | 3.225 | 2.98 | 200417 |
| 1741304100 | 3 | 0.15 | 5.26 | 2.83 | 3.05 | 2.79 | 329681 |
| 1741217700 | 2.85 | 0.04 | 1.60 | 2.81 | 2.895 | 2.7 | 310337 |
| 1741131300 | 2.805 | -0.08 | -2.60 | 2.83 | 2.85 | 2.675 | 256287 |
| 1741044900 | 2.88 | -0.4 | -12.20 | 3.31 | 3.32 | 2.88 | 243233 |
| 1740785700 | 3.2799999 | 0.14 | 4.46 | 3.15 | 3.2899 | 3.145 | 246791 |
| 1740699300 | 3.14 | -0.07 | -2.18 | 3.22 | 3.25 | 3.1349999 | 121105 |
| 1740612900 | 3.21 | 0 | 0.00 | 3.25 | 3.2599999 | 3.115 | 211814 |
| 1740526500 | 3.21 | 0.07 | 2.23 | 3.16 | 3.2599 | 3.09 | 183235 |
| 1740440100 | 3.14 | -0.08 | -2.48 | 3.2599999 | 3.295 | 3.14 | 140864 |
| 1740180900 | 3.22 | -0.18 | -5.29 | 3.45 | 3.46 | 3.195 | 155975 |
| 1740094500 | 3.4 | -0.04 | -1.16 | 3.43 | 3.441 | 3.315 | 131649 |
| 1740008100 | 3.44 | 0.05 | 1.47 | 3.38 | 3.52 | 3.325 | 453623 |
| 1739921700 | 3.39 | 0.03 | 0.89 | 3.37 | 3.48 | 3.3375 | 224966 |
| 1739576100 | 3.36 | 0.03 | 0.90 | 3.34 | 3.39 | 3.31 | 108945 |
| 1739489700 | 3.33 | 0.1 | 3.10 | 3.25 | 3.3901 | 3.24 | 236203 |
| 1739403300 | 3.23 | -0.06 | -1.82 | 3.27 | 3.27 | 3.1349999 | 196713 |
| 1739316900 | 3.29 | -0.29 | -8.10 | 3.53 | 3.545 | 3.2799999 | 261529 |
| 1739230500 | 3.58 | 0.08 | 2.29 | 3.49 | 3.6 | 3.47 | 155065 |
| 1738971300 | 3.5 | -0.18 | -4.89 | 3.68 | 3.71 | 3.5 | 159298 |
| 1738884900 | 3.68 | 0.06 | 1.66 | 3.62 | 3.69 | 3.61 | 114173 |
| 1738798500 | 3.62 | -0.01 | -0.28 | 3.65 | 3.65 | 3.54 | 135090 |
| 1738712100 | 3.63 | 0.05 | 1.40 | 3.58 | 3.74 | 3.58 | 225326 |
| 1738625700 | 3.58 | -0.16 | -4.28 | 3.7 | 3.7 | 3.55 | 312673 |
| 1738366500 | 3.74 | -0.2 | -5.08 | 3.93 | 3.9434 | 3.675 | 149519 |
| 1738280100 | 3.94 | 0.17 | 4.51 | 3.77 | 3.975 | 3.77 | 115040 |
| 1738193700 | 3.77 | 0.06 | 1.62 | 3.74 | 3.79 | 3.675 | 128459 |
| 1738107300 | 3.71 | -0.13 | -3.39 | 3.82 | 3.84 | 3.71 | 149060 |
| 1738020900 | 3.84 | 0.16 | 4.35 | 3.66 | 3.865 | 3.66 | 161588 |
| 1737761700 | 3.68 | 0.03 | 0.82 | 3.65 | 3.7606 | 3.63 | 151798 |
| 1737675300 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1737588900 | 3.65 | -0.12 | -3.18 | 3.78 | 3.78 | 3.64 | 118561 |
| 1737502500 | 3.77 | -0.01 | -0.26 | 3.78 | 3.845 | 3.71 | 152628 |
| 1737156900 | 3.78 | -0.13 | -3.32 | 3.92 | 3.96 | 3.75 | 167507 |
| 1737070500 | 3.91 | 0.12 | 3.17 | 3.79 | 4 | 3.7733 | 325300 |
| 1736984100 | 3.79 | 0.07 | 1.88 | 3.82 | 3.91 | 3.7701 | 92730 |
| 1736897700 | 3.72 | 0.09 | 2.48 | 3.69 | 3.77 | 3.67 | 126902 |
| 1736811300 | 3.63 | -0.08 | -2.16 | 3.67 | 3.68 | 3.52 | 184866 |
| 1736552100 | 3.71 | 0.11 | 3.06 | 3.5 | 3.74 | 3.455 | 246208 |
| 1736379300 | 3.6 | -0.25 | -6.49 | 3.85 | 3.85 | 3.6 | 172303 |
| 1736292900 | 3.85 | -0.02 | -0.52 | 3.9 | 3.97 | 3.785 | 249325 |
| 1736206500 | 3.87 | 0.11 | 2.93 | 3.78 | 3.9 | 3.78 | 265007 |
| 1735947300 | 3.76 | 0.03 | 0.80 | 3.79 | 3.79 | 3.63 | 199595 |
| 1735860900 | 3.73 | -0.2 | -5.09 | 3.94 | 3.9765 | 3.655 | 273297 |
| 1735688100 | 3.93 | 0.02 | 0.51 | 3.96 | 4.01 | 3.83 | 382003 |
| 1735601700 | 3.91 | 0.31 | 8.61 | 3.94 | 4.09 | 3.77 | 543987 |
| 1735342500 | 3.6 | -0.11 | -2.96 | 3.68 | 3.68 | 3.45 | 363826 |
| 1735256100 | 3.71 | 0.11 | 3.06 | 3.62 | 3.73 | 3.52 | 205965 |
| 1735077840 | 3.6 | 0.32 | 9.76 | 3.27 | 3.62 | 3.265 | 380986 |
| 1734996900 | 3.2799999 | -0.16 | -4.65 | 3.43 | 3.53 | 3.27 | 385375 |
| 1734737700 | 3.44 | -0.04 | -1.15 | 3.44 | 3.51 | 3.39 | 540810 |
| 1734651300 | 3.48 | 0.11 | 3.26 | 3.38 | 3.65 | 3.38 | 673414 |
| 1734564900 | 3.37 | -0.51 | -13.14 | 3.9 | 3.9 | 3.35 | 482259 |
| 1734478500 | 3.88 | -0.1 | -2.51 | 3.94 | 3.98 | 3.795 | 626201 |
| 1734392100 | 3.98 | -0.27 | -6.35 | 4.18 | 4.19 | 3.9512 | 548768 |
| 1734132900 | 4.25 | -0.18 | -4.06 | 4.4 | 4.4 | 3.965 | 478470 |
| 1734046500 | 4.43 | -0.31 | -6.54 | 4.69 | 4.73 | 4.41 | 458113 |
| 1733960100 | 4.74 | -0.64 | -11.90 | 4.96 | 4.99 | 4.6 | 1388898 |
| 1733873700 | 5.38 | -0.12 | -2.18 | 5.54 | 5.675 | 5.365 | 495206 |
| 1733787300 | 5.5 | -0.15 | -2.65 | 5.63 | 5.765 | 5.5 | 201852 |
