Virgin Galactic Holdings Inc. Common Stockのデータ

Virgin Galactic Holdings Inc. Common Stockの基本情報

名前 Virgin Galactic Holdings Inc. Common Stock
ティッカー SPCE
nan
上場年 2017.0
セクター Consumer Services

Virgin Galactic Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.15 50.0 53.11 50.36 15196600.0 50.36
2021-02-12 56.9 52.3 53.35 54.53 22087300.0 54.53
2021-02-11 60.67 51.57 52.68 59.41 29937100.0 59.41
2021-02-10 56.14 51.15 56.0 52.39 14545200.0 52.39
2021-02-09 56.81 54.42 56.06 56.72 8992600.0 56.72
2021-02-08 57.85 54.05 55.99 56.25 14051300.0 56.25
2021-02-05 55.5 52.0 55.15 54.34 13535900.0 54.34
2021-02-04 62.8 53.17 57.0 54.72 32457800.0 54.72
2021-02-03 58.35 49.52 49.98 57.12 40047500.0 57.12
2021-02-02 58.6 47.3 58.59 48.58 39492700.0 48.58
2021-02-01 57.24 45.78 47.17 53.79 58078200.0 53.79
2021-01-29 49.9 43.9 45.5 44.29 28647800.0 44.29
2021-01-28 52.0 39.47 46.51 43.11 40856900.0 43.11
2021-01-27 59.43 40.14 44.66 46.35 78540200.0 46.35
2021-01-26 44.03 36.59 37.32 42.05 54398200.0 42.05
2021-01-25 38.87 32.15 35.21 36.0 31622200.0 36.0
2021-01-22 34.45 32.3 33.11 34.28 12918900.0 34.28
2021-01-21 33.9 31.62 32.5 33.27 13937600.0 33.27
2021-01-20 32.98 30.76 31.56 32.03 12758500.0 32.03
2021-01-19 32.58 30.5 32.55 31.65 20015300.0 31.65
2021-01-15 32.48 29.92 31.93 30.43 19145600.0 30.43
2021-01-14 33.72 30.19 31.03 33.03 58072000.0 33.03
2021-01-13 27.85 26.25 26.56 27.56 15018800.0 27.56
2021-01-12 26.73 24.99 25.15 26.66 12146700.0 26.66
2021-01-11 25.7 24.43 24.97 24.92 6491400.0 24.92
2021-01-08 25.86 24.8 25.66 25.22 8509100.0 25.22
2021-01-07 25.96 24.69 25.25 25.13 13066500.0 25.13
2021-01-06 24.93 23.72 24.03 24.17 8053000.0 24.17
2021-01-05 24.48 22.96 23.08 24.12 7564700.0 24.12
2021-01-04 23.97 22.88 23.96 23.21 7677700.0 23.21
2020-12-31 24.14 23.25 24.09 23.73 5707400.0 23.73
2020-12-30 24.38 23.65 23.89 24.01 6347500.0 24.01
2020-12-29 24.24 23.01 24.04 23.75 9346800.0 23.75
2020-12-28 26.49 23.61 26.16 23.94 16217700.0 23.94
2020-12-24 26.89 25.26 26.81 25.85 8784500.0 25.85
2020-12-23 27.44 25.23 25.55 26.82 18300600.0 26.82
2020-12-22 25.94 24.35 25.42 25.47 16910400.0 25.47
2020-12-21 25.31 23.92 24.17 24.8 15844800.0 24.8
2020-12-18 25.33 23.78 24.0 23.84 30338800.0 23.84
2020-12-17 26.15 24.7 25.65 25.5 18523700.0 25.5
2020-12-16 26.87 24.51 24.98 25.86 22639400.0 25.86
2020-12-15 27.05 24.38 26.91 24.51 30830900.0 24.51
2020-12-14 28.83 26.38 27.11 26.47 47120800.0 26.47
2020-12-11 34.6 31.86 31.95 32.04 18496900.0 32.04
2020-12-10 32.6 29.61 30.23 32.18 14617700.0 32.18
2020-12-09 35.82 30.51 34.0 32.13 25956800.0 32.13
2020-12-08 33.69 31.61 33.07 33.39 21554300.0 33.39
2020-12-07 33.87 29.04 29.57 33.8 28137600.0 33.8
2020-12-04 29.2 28.15 28.2 28.74 8686400.0 28.74
2020-12-03 28.78 27.56 27.79 28.08 9189700.0 28.08
2020-12-02 28.02 26.29 28.0 27.53 16387600.0 27.53
2020-12-01 29.59 27.12 28.0 28.35 19237500.0 28.35
2020-11-30 28.04 25.32 27.58 26.61 12751100.0 26.61
2020-11-27 28.88 27.05 28.81 27.17 10939100.0 27.17
2020-11-25 27.8 24.62 24.75 27.1 18083200.0 27.1
2020-11-24 25.38 24.31 25.19 24.96 9158500.0 24.96
2020-11-23 25.4 23.5 23.61 24.91 13596600.0 24.91
2020-11-20 24.6 23.05 24.53 23.31 11204600.0 23.31
2020-11-19 24.34 22.78 23.15 24.05 14278500.0 24.05
2020-11-18 23.69 21.25 21.44 22.59 18616400.0 22.59
2020-11-17 21.6 20.37 20.82 21.35 9125200.0 21.35
2020-11-16 21.22 19.84 20.63 20.89 22589600.0 20.89
2020-11-13 22.35 21.13 22.02 22.27 7221900.0 22.27
2020-11-12 22.25 20.89 21.45 21.62 9616700.0 21.62
2020-11-11 22.38 20.6 20.89 21.94 12874000.0 21.94
2020-11-10 20.93 19.11 20.77 20.47 9887200.0 20.47
2020-11-09 21.38 19.34 20.0 20.45 14544900.0 20.45
2020-11-06 20.2 18.37 20.0 19.03 13387800.0 19.03
2020-11-05 19.17 18.03 18.25 19.17 11863500.0 19.17
2020-11-04 18.81 17.85 18.49 18.03 7847300.0 18.03
2020-11-03 18.67 17.68 17.89 18.45 8482300.0 18.45
2020-11-02 18.19 17.14 17.43 17.66 9873300.0 17.66
2020-10-30 18.13 17.02 18.13 17.42 8001900.0 17.42
2020-10-29 18.32 17.47 17.68 18.18 8614300.0 18.18
2020-10-28 18.15 17.33 17.98 17.48 8879200.0 17.48
2020-10-27 18.98 18.2 18.43 18.29 6046100.0 18.29
2020-10-26 19.24 17.91 19.0 18.32 12612000.0 18.32
2020-10-23 20.82 19.05 20.8 19.14 16148400.0 19.14
2020-10-22 21.3 20.5 20.64 20.73 8662300.0 20.73
2020-10-21 23.35 20.25 23.24 20.44 21009900.0 20.44
2020-10-20 24.37 22.65 22.91 23.03 25863800.0 23.03
2020-10-19 23.62 22.23 23.0 22.82 17276100.0 22.82
2020-10-16 23.4 21.87 22.0 22.44 23733400.0 22.44
2020-10-15 21.86 20.66 20.9 21.64 7764700.0 21.64
2020-10-14 21.95 20.98 21.88 21.33 8391700.0 21.33
2020-10-13 21.98 19.92 20.5 21.81 13081200.0 21.81
2020-10-12 21.5 20.55 21.5 20.57 8702400.0 20.57
2020-10-09 22.2 21.31 22.16 21.4 10078200.0 21.4
2020-10-08 22.54 21.55 22.45 22.09 10147700.0 22.09
2020-10-07 22.26 21.52 21.61 21.82 13066100.0 21.82
2020-10-06 22.53 20.8 21.27 21.03 23874500.0 21.03
2020-10-05 21.64 20.56 21.22 21.01 13252900.0 21.01
2020-10-02 20.91 18.82 19.07 20.77 19567400.0 20.77
2020-10-01 20.37 19.15 19.25 20.17 13913900.0 20.17
2020-09-30 20.85 18.96 20.06 19.23 19573800.0 19.23
2020-09-29 20.98 19.59 20.69 20.44 32224600.0 20.44
2020-09-28 20.78 18.1 18.29 20.51 54571700.0 20.51
2020-09-25 16.47 15.87 15.97 16.43 5428500.0 16.43
2020-09-24 16.34 14.92 15.5 15.92 11891000.0 15.92
2020-09-23 16.69 15.54 16.44 15.73 9965100.0 15.73
2020-09-22 16.61 16.12 16.49 16.47 6971900.0 16.47
2020-09-21 16.99 15.9 16.76 16.48 10817400.0 16.48
2020-09-18 17.38 16.82 17.22 17.21 8275800.0 17.21
2020-09-17 17.32 16.72 17.0 17.18 7316200.0 17.18
2020-09-16 17.79 17.28 17.53 17.41 6720800.0 17.41
2020-09-15 18.08 17.17 17.48 17.7 8909100.0 17.7
2020-09-14 17.47 16.62 16.8 17.39 7629600.0 17.39
2020-09-11 17.6 16.33 17.45 16.56 12764700.0 16.56
2020-09-10 18.46 17.29 17.84 17.45 12749800.0 17.45
2020-09-09 18.7 17.12 18.18 17.71 20204500.0 17.71
2020-09-08 18.25 16.0 16.39 17.4 20267100.0 17.4
2020-09-04 16.89 14.86 16.57 15.92 15028500.0 15.92
2020-09-03 17.19 16.22 16.63 16.53 12317800.0 16.53
2020-09-02 17.54 16.33 17.5 17.1 13413700.0 17.1
2020-09-01 17.92 17.33 17.89 17.41 9144600.0 17.41
2020-08-31 18.26 17.43 18.13 17.9 12781400.0 17.9
2020-08-28 17.56 17.11 17.35 17.46 5010500.0 17.46
2020-08-27 17.65 16.85 17.58 17.28 8927300.0 17.28
2020-08-26 18.5 17.23 17.48 17.34 13363000.0 17.34
2020-08-25 17.84 17.13 17.79 17.49 6591700.0 17.49
2020-08-24 17.7 16.72 17.0 17.63 9519800.0 17.63
2020-08-21 17.6 16.77 17.25 16.87 8947400.0 16.87
2020-08-20 17.61 16.86 17.5 17.31 11040200.0 17.31
2020-08-19 18.18 17.5 17.74 17.53 7690400.0 17.53
2020-08-18 18.37 17.48 18.04 17.73 9919500.0 17.73
2020-08-17 18.73 17.24 18.68 18.17 15537500.0 18.17
2020-08-14 19.09 18.28 18.87 18.55 7924600.0 18.55
2020-08-13 19.48 18.02 18.2 18.77 15602700.0 18.77
2020-08-12 18.44 17.81 18.34 18.16 8580100.0 18.16
2020-08-11 19.67 18.14 19.55 18.28 10638800.0 18.28
2020-08-10 19.52 18.42 18.47 19.23 12463800.0 19.23
2020-08-07 19.3 18.13 19.07 18.25 19582500.0 18.25
2020-08-06 20.0 19.05 19.8 19.34 22158700.0 19.34
2020-08-05 20.68 19.31 20.09 20.15 17072200.0 20.15
2020-08-04 22.18 20.68 21.75 20.72 23459200.0 20.72
2020-08-03 24.3 22.66 23.65 24.02 22211800.0 24.02
2020-07-31 23.4 22.08 23.17 22.45 7182600.0 22.45
2020-07-30 23.4 21.91 22.2 22.88 9228700.0 22.88
2020-07-29 24.28 22.63 23.69 22.97 14253900.0 22.97
2020-07-28 25.8 23.6 25.2 23.86 23162600.0 23.86
2020-07-27 25.68 23.77 25.02 24.92 17168400.0 24.92
2020-07-24 24.85 23.1 24.0 24.31 20508300.0 24.31
2020-07-23 27.55 23.81 26.13 25.15 39294600.0 25.15
2020-07-22 26.53 24.5 24.53 25.54 26802900.0 25.54
2020-07-21 26.32 22.95 23.12 24.93 40169500.0 24.93
2020-07-20 23.87 22.0 23.76 22.98 20750000.0 22.98
2020-07-17 24.78 22.26 22.79 24.05 54581700.0 24.05
2020-07-16 22.2 19.07 19.46 21.07 52787800.0 21.07
2020-07-15 19.14 18.06 18.97 18.55 11649800.0 18.55
2020-07-14 18.61 17.05 18.11 18.43 15802600.0 18.43
2020-07-13 20.99 17.71 19.55 18.1 36017700.0 18.1
2020-07-10 19.98 18.27 19.32 19.25 27769000.0 19.25
2020-07-09 19.49 17.08 17.1 19.46 51497900.0 19.46
2020-07-08 16.82 16.2 16.61 16.79 8722600.0 16.79
2020-07-07 16.84 16.15 16.63 16.55 8204000.0 16.55
2020-07-06 17.09 16.05 16.58 16.95 13901500.0 16.95
2020-07-02 17.34 16.17 16.78 16.25 11767900.0 16.25
2020-07-01 16.89 15.86 16.7 16.7 14961000.0 16.7
2020-06-30 16.4 14.95 15.21 16.34 13985600.0 16.34
2020-06-29 15.59 14.65 15.4 15.42 12930400.0 15.42
2020-06-26 16.1 15.08 16.1 15.55 20173000.0 15.55
2020-06-25 15.83 15.02 15.7 15.25 14516000.0 15.25
2020-06-24 16.61 15.3 16.24 15.5 13212300.0 15.5
2020-06-23 17.58 16.4 17.45 16.45 19659200.0 16.45
2020-06-22 17.7 16.12 17.7 17.39 52757800.0 17.39
2020-06-19 15.67 14.94 15.3 15.0 14733000.0 15.0
2020-06-18 15.45 14.77 14.92 15.2 7122200.0 15.2
2020-06-17 15.73 14.92 15.28 14.98 6967200.0 14.98
2020-06-16 16.08 15.07 16.02 15.35 8624800.0 15.35
2020-06-15 15.53 14.21 14.45 15.32 10350200.0 15.32
2020-06-12 15.24 14.31 15.13 14.99 11438900.0 14.99
2020-06-11 15.66 14.3 15.24 14.46 17517000.0 14.46
2020-06-10 16.79 15.86 16.67 16.16 9996400.0 16.16
2020-06-09 17.29 16.28 17.25 16.64 11087100.0 16.64
2020-06-08 17.37 16.0 16.14 17.29 21345200.0 17.29
2020-06-05 16.27 15.66 16.21 15.77 13186300.0 15.77
2020-06-04 16.44 15.76 16.21 15.86 13581300.0 15.86
2020-06-03 16.79 15.2 15.35 16.39 29900100.0 16.39
2020-06-02 16.89 15.76 16.89 15.82 24364000.0 15.82
2020-06-01 18.7 17.26 18.36 17.52 22556000.0 17.52
2020-05-29 17.19 16.3 16.41 17.04 10655900.0 17.04
2020-05-28 17.25 16.3 17.0 16.47 9844800.0 16.47
2020-05-27 17.74 16.05 17.01 17.52 20927300.0 17.52
2020-05-26 16.85 15.42 16.16 16.33 16161000.0 16.33
2020-05-22 15.92 14.62 14.96 15.74 13411300.0 15.74
2020-05-21 15.28 14.6 15.05 14.71 9460000.0 14.71
2020-05-20 15.58 14.81 15.24 14.86 20259900.0 14.86
2020-05-19 16.43 15.62 16.01 15.87 6688500.0 15.87
2020-05-18 16.8 15.9 16.7 16.0 8669100.0 16.0
2020-05-15 16.46 15.48 15.6 15.62 7992400.0 15.62
2020-05-14 16.31 15.05 16.25 15.88 9350500.0 15.88
2020-05-13 17.65 16.16 17.52 16.54 8986200.0 16.54
2020-05-12 19.89 17.55 19.44 17.6 12741600.0 17.6
2020-05-11 19.99 18.5 18.91 19.4 13092300.0 19.4
2020-05-08 21.53 18.8 20.42 20.18 23698500.0 20.18
2020-05-07 21.0 18.57 18.97 19.84 24927600.0 19.84
2020-05-06 18.95 16.7 17.75 18.5 23781300.0 18.5
2020-05-05 17.37 16.37 16.98 16.62 7678400.0 16.62
2020-05-04 17.48 15.9 16.96 16.68 6632500.0 16.68
2020-05-01 18.1 15.55 17.01 17.92 15421500.0 17.92
2020-04-30 18.17 17.22 18.0 17.62 6603400.0 17.62
2020-04-29 18.86 17.8 17.89 18.23 9394500.0 18.23
2020-04-28 18.83 17.33 18.41 17.56 10190900.0 17.56
2020-04-27 18.46 16.57 17.26 17.89 14106600.0 17.89
2020-04-24 17.23 16.0 16.67 17.02 7960100.0 17.02
2020-04-23 17.67 16.38 17.33 16.66 7805700.0 16.66
2020-04-22 17.79 16.81 17.71 17.27 8668200.0 17.27
2020-04-21 18.9 16.56 18.09 16.87 11508000.0 16.87
2020-04-20 19.85 17.91 18.27 19.0 11628300.0 19.0
2020-04-17 19.6 18.5 19.21 18.9 9028700.0 18.9
2020-04-16 20.8 17.71 20.36 18.3 20944000.0 18.3
2020-04-15 21.07 17.62 18.11 19.98 31677600.0 19.98
2020-04-14 20.29 15.96 16.03 19.03 38263600.0 19.03
2020-04-13 15.78 14.81 15.59 15.46 6593000.0 15.46
2020-04-09 16.4 14.92 16.0 15.27 10569100.0 15.27
2020-04-08 15.66 14.11 14.45 15.36 12291400.0 15.36
2020-04-07 16.07 13.82 15.73 14.07 13966000.0 14.07
2020-04-06 14.49 13.04 13.46 14.3 11532200.0 14.3
2020-04-03 13.5 12.1 12.97 12.19 7639000.0 12.19
2020-04-02 13.8 12.4 12.94 12.96 8597600.0 12.96
2020-04-01 14.43 12.88 13.92 13.3 9423700.0 13.3
2020-03-31 15.96 14.55 14.87 14.78 9288300.0 14.78
2020-03-30 15.75 14.42 15.41 14.76 9364800.0 14.76
2020-03-27 16.4 15.11 16.4 15.38 10919400.0 15.38
2020-03-26 18.18 15.73 16.44 17.06 17997300.0 17.06
2020-03-25 18.39 15.4 17.79 16.0 23013100.0 16.0
2020-03-24 17.44 14.63 15.59 16.32 31445700.0 16.32
2020-03-23 13.34 11.01 11.73 12.97 16785500.0 12.97
2020-03-20 14.74 10.99 11.46 11.23 21384300.0 11.23
2020-03-19 11.4 9.4 10.08 10.49 10850500.0 10.49
2020-03-18 11.77 9.06 11.53 10.56 14362400.0 10.56
2020-03-17 13.43 11.19 12.36 12.66 12118200.0 12.66
2020-03-16 13.6 11.72 12.19 11.91 10896300.0 11.91
2020-03-13 15.78 13.48 15.52 14.69 12044700.0 14.69
2020-03-12 16.09 13.13 13.28 13.81 15286900.0 13.81
2020-03-11 18.26 15.5 17.92 16.41 13701400.0 16.41
2020-03-10 21.12 18.0 20.81 18.44 12406100.0 18.44
2020-03-09 20.37 17.0 18.39 19.44 13307700.0 19.44
2020-03-06 23.28 21.0 22.46 21.67 12867800.0 21.67
2020-03-05 24.34 22.03 22.68 24.09 14124100.0 24.09
2020-03-04 25.75 22.86 25.52 23.76 15466400.0 23.76
2020-03-03 27.45 23.76 26.9 24.71 20098100.0 24.71
2020-03-02 28.0 25.05 27.44 25.98 23598800.0 25.98
2020-02-28 25.79 19.25 19.96 24.6 35531200.0 24.6
2020-02-27 25.0 19.11 23.69 21.97 47987700.0 21.97
2020-02-26 34.69 27.6 31.8 28.75 39902700.0 28.75
2020-02-25 37.3 33.0 37.18 34.04 44092700.0 34.04
2020-02-24 36.57 29.1 29.6 34.29 46110200.0 34.29
2020-02-21 36.0 32.55 34.42 33.87 45220100.0 33.87
2020-02-20 42.49 30.56 38.79 37.26 135902000.0 37.26
2020-02-19 37.5 32.0 34.3 37.35 84891100.0 37.35
2020-02-18 38.72 28.71 32.17 30.3 103715800.0 30.3