Vroom Inc. Common Stockのデータ

Vroom Inc. Common Stockの基本情報

名前 Vroom Inc. Common Stock
ティッカー VRM
国 United States
上場年 2020.0
セクター Consumer Durables

Vroom Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.33 50.31 51.71 50.31 1943700.0 50.31
2021-02-12 50.97 47.9 48.03 50.93 1802500.0 50.93
2021-02-11 50.97 48.25 49.5 48.63 1956600.0 48.63
2021-02-10 50.72 47.4 50.04 48.96 3194300.0 48.96
2021-02-09 50.06 48.42 48.71 49.82 3665800.0 49.82
2021-02-08 49.72 47.01 47.94 49.59 4758100.0 49.59
2021-02-05 46.98 43.1 43.46 46.71 4705400.0 46.71
2021-02-04 44.24 41.03 41.65 43.03 4306100.0 43.03
2021-02-03 41.33 39.52 40.68 40.4 1732600.0 40.4
2021-02-02 42.3 39.96 41.22 39.99 4639200.0 39.99
2021-02-01 40.92 37.2 37.21 40.3 5297800.0 40.3
2021-01-29 37.52 35.66 36.15 36.83 3925800.0 36.83
2021-01-28 37.62 35.29 37.3 35.78 2701900.0 35.78
2021-01-27 39.06 36.5 38.51 37.28 2830000.0 37.28
2021-01-26 39.24 38.0 39.0 38.68 3125600.0 38.68
2021-01-25 38.86 36.55 37.37 38.39 4548200.0 38.39
2021-01-22 36.94 36.05 36.64 36.55 2400800.0 36.55
2021-01-21 37.89 36.7 37.1 36.74 3431400.0 36.74
2021-01-20 38.09 36.23 36.55 36.58 3969700.0 36.58
2021-01-19 37.5 36.02 37.3 36.26 2268700.0 36.26
2021-01-15 38.74 36.13 38.4 36.84 2893400.0 36.84
2021-01-14 39.31 38.08 39.07 38.24 2617500.0 38.24
2021-01-13 39.71 38.7 39.18 38.89 2319200.0 38.89
2021-01-12 40.19 38.28 39.9 39.0 3773100.0 39.0
2021-01-11 40.91 38.89 40.14 40.3 2309100.0 40.3
2021-01-08 42.05 40.09 42.05 40.74 3479400.0 40.74
2021-01-07 42.51 40.99 41.09 41.6 3430900.0 41.6
2021-01-06 41.17 39.64 39.82 40.45 2659000.0 40.45
2021-01-05 41.8 38.6 39.04 40.07 1659500.0 40.07
2021-01-04 41.68 39.68 40.93 39.97 1659900.0 39.97
2020-12-31 43.48 40.93 43.48 40.97 1512900.0 40.97
2020-12-30 44.92 43.01 43.35 43.8 1834900.0 43.8
2020-12-29 44.03 42.7 44.0 43.46 1927800.0 43.46
2020-12-28 44.34 41.64 43.15 43.97 2258700.0 43.97
2020-12-24 43.8 42.37 42.96 42.89 1021900.0 42.89
2020-12-23 44.6 42.83 44.47 43.56 2191500.0 43.56
2020-12-22 44.0 41.5 42.0 43.7 3253200.0 43.7
2020-12-21 41.89 39.25 39.86 41.7 2525800.0 41.7
2020-12-18 41.84 39.61 39.93 41.04 4442300.0 41.04
2020-12-17 39.95 38.58 39.75 39.68 3678700.0 39.68
2020-12-16 39.93 37.62 37.9 39.66 5427200.0 39.66
2020-12-15 37.47 35.08 35.25 37.33 4865100.0 37.33
2020-12-14 36.0 33.91 34.95 35.44 2765000.0 35.44
2020-12-11 34.99 33.75 34.02 34.72 2079800.0 34.72
2020-12-10 34.1 32.4 33.15 34.0 2713000.0 34.0
2020-12-09 35.0 32.95 34.44 33.26 1975200.0 33.26
2020-12-08 35.79 34.09 35.68 34.17 1966100.0 34.17
2020-12-07 35.97 32.0 32.22 35.46 6861100.0 35.46
2020-12-04 33.73 32.84 33.33 33.13 2657200.0 33.13
2020-12-03 34.78 33.12 33.7 33.24 2185400.0 33.24
2020-12-02 34.79 33.13 34.71 33.65 2625400.0 33.65
2020-12-01 36.5 34.93 36.3 35.36 1958700.0 35.36
2020-11-30 37.96 34.88 37.87 35.86 2425900.0 35.86
2020-11-27 38.86 36.86 38.44 37.43 1124200.0 37.43
2020-11-25 38.65 36.7 37.71 38.08 1522300.0 38.08
2020-11-24 39.64 36.78 37.42 37.12 2571100.0 37.12
2020-11-23 37.54 36.35 36.43 37.22 1843200.0 37.22
2020-11-20 37.2 35.21 36.85 36.48 1905500.0 36.48
2020-11-19 37.1 35.35 35.81 36.71 1831300.0 36.71
2020-11-18 37.6 35.58 35.75 35.77 2143900.0 35.77
2020-11-17 36.5 33.29 33.43 35.56 3102700.0 35.56
2020-11-16 36.74 32.99 36.16 33.56 4895200.0 33.56
2020-11-13 36.65 34.64 35.68 36.23 3251700.0 36.23
2020-11-12 38.29 35.01 35.51 35.49 9228100.0 35.49
2020-11-11 41.46 38.51 38.51 40.8 5600300.0 40.8
2020-11-10 39.89 37.61 39.89 38.29 2085000.0 38.29
2020-11-09 43.8 37.9 43.6 38.2 2924600.0 38.2
2020-11-06 42.93 40.19 42.0 42.91 1082600.0 42.91
2020-11-05 42.73 41.4 41.74 42.26 991900.0 42.26
2020-11-04 41.18 39.09 41.12 40.79 1140900.0 40.79
2020-11-03 40.39 38.72 39.35 39.81 636400.0 39.81
2020-11-02 41.74 38.62 41.46 38.71 1144400.0 38.71
2020-10-30 41.48 37.82 40.88 41.1 2046500.0 41.1
2020-10-29 43.44 40.26 42.25 40.36 1054800.0 40.36
2020-10-28 43.16 41.35 41.65 42.33 1014700.0 42.33
2020-10-27 43.47 41.3 42.43 43.1 1736600.0 43.1
2020-10-26 45.7 41.71 45.37 42.53 2310800.0 42.53
2020-10-23 46.25 44.38 46.16 46.1 1284000.0 46.1
2020-10-22 46.36 44.3 45.51 45.09 1143300.0 45.09
2020-10-21 51.76 45.02 50.0 45.2 2122100.0 45.2
2020-10-20 50.64 47.88 49.75 49.86 1561300.0 49.86
2020-10-19 52.58 49.03 49.41 49.36 2296600.0 49.36
2020-10-16 50.45 48.38 49.31 48.39 779400.0 48.39
2020-10-15 48.95 46.9 47.55 48.82 1088000.0 48.82
2020-10-14 49.7 48.08 48.2 48.98 1495100.0 48.98
2020-10-13 48.12 46.85 47.48 47.3 1605300.0 47.3
2020-10-12 50.24 47.0 50.12 47.07 1576000.0 47.07
2020-10-09 50.3 49.25 49.87 49.52 827800.0 49.52
2020-10-08 52.01 49.62 51.24 49.65 1228600.0 49.65
2020-10-07 52.44 49.12 50.03 50.91 1803700.0 50.91
2020-10-06 52.2 49.02 50.5 49.1 1398500.0 49.1
2020-10-05 51.34 49.79 51.24 51.1 897100.0 51.1
2020-10-02 51.33 48.76 49.15 50.51 1436200.0 50.51
2020-10-01 52.44 50.51 52.14 51.45 1320800.0 51.45
2020-09-30 53.05 50.35 51.7 51.78 1584800.0 51.78
2020-09-29 52.24 50.5 51.0 51.96 716800.0 51.96
2020-09-28 51.14 49.0 50.67 50.87 919200.0 50.87
2020-09-25 49.94 48.45 49.0 49.53 2073500.0 49.53
2020-09-24 50.65 47.3 50.4 49.11 2668300.0 49.11
2020-09-23 54.18 51.1 53.73 51.73 1430500.0 51.73
2020-09-22 54.92 49.35 51.01 53.26 6804300.0 53.26
2020-09-21 47.41 44.08 45.75 46.43 2329000.0 46.43
2020-09-18 49.5 46.02 49.0 46.69 4235600.0 46.69
2020-09-17 50.6 46.88 49.86 48.5 2070600.0 48.5
2020-09-16 54.43 49.6 52.79 50.39 2326400.0 50.39
2020-09-15 53.66 51.66 51.66 53.07 1654200.0 53.07
2020-09-14 52.9 50.48 52.35 50.96 2698400.0 50.96
2020-09-11 55.8 50.75 55.5 51.22 6687000.0 51.22
2020-09-10 58.78 54.05 57.77 56.31 1179600.0 56.31
2020-09-09 60.1 53.5 55.16 57.2 1948300.0 57.2
2020-09-08 60.0 55.1 56.53 56.23 828600.0 56.23
2020-09-04 61.77 55.01 60.71 58.04 1264700.0 58.04
2020-09-03 68.32 59.82 68.18 60.48 1207500.0 60.48
2020-09-02 74.4 67.0 74.0 68.87 1303100.0 68.87
2020-09-01 75.49 68.66 69.51 73.87 1012300.0 73.87
2020-08-31 69.05 64.53 65.28 68.63 675000.0 68.63
2020-08-28 67.49 64.46 66.68 65.01 605300.0 65.01
2020-08-27 67.0 64.9 65.94 66.14 505500.0 66.14
2020-08-26 68.0 65.14 67.05 65.66 841400.0 65.66
2020-08-25 66.48 64.26 66.04 65.36 582900.0 65.36
2020-08-24 66.17 62.32 62.78 65.72 974700.0 65.72
2020-08-21 63.32 59.13 60.0 62.13 789500.0 62.13
2020-08-20 61.0 59.28 60.4 59.86 461200.0 59.86
2020-08-19 62.44 58.6 60.33 60.73 1041000.0 60.73
2020-08-18 60.39 58.0 58.58 59.88 672000.0 59.88
2020-08-17 59.49 57.09 59.43 58.32 758800.0 58.32
2020-08-14 60.0 55.03 55.5 58.45 2507700.0 58.45
2020-08-13 61.3 53.15 55.23 56.37 6812300.0 56.37
2020-08-12 71.09 64.74 65.83 69.01 2023700.0 69.01
2020-08-11 67.03 63.52 63.98 64.76 905300.0 64.76
2020-08-10 66.9 63.01 65.54 64.0 795700.0 64.0
2020-08-07 71.0 62.74 69.95 63.97 1294900.0 63.97
2020-08-06 72.68 61.5 62.39 67.51 2076800.0 67.51
2020-08-05 64.14 59.0 59.7 63.35 1206400.0 63.35
2020-08-04 60.82 58.0 58.86 59.41 466500.0 59.41
2020-08-03 62.5 58.69 59.0 59.42 939400.0 59.42
2020-07-31 60.0 55.88 56.91 59.19 1038500.0 59.19
2020-07-30 57.29 54.04 54.43 56.22 796600.0 56.22
2020-07-29 55.57 50.6 50.78 55.0 966700.0 55.0
2020-07-28 52.98 50.03 50.5 50.28 863700.0 50.28
2020-07-27 50.99 48.67 49.25 50.65 407500.0 50.65
2020-07-24 50.25 47.47 48.1 49.0 562100.0 49.0
2020-07-23 51.35 48.8 49.5 50.22 559200.0 50.22
2020-07-22 49.88 48.49 48.6 49.02 347400.0 49.02
2020-07-21 50.69 47.31 49.79 48.71 1007200.0 48.71
2020-07-20 50.11 46.0 46.59 49.67 823800.0 49.67
2020-07-17 46.87 44.72 44.8 46.7 598200.0 46.7
2020-07-16 46.57 43.88 46.11 44.04 940100.0 44.04
2020-07-15 47.76 44.41 45.33 46.69 708300.0 46.69
2020-07-14 46.16 43.22 44.45 44.19 889600.0 44.19
2020-07-13 52.0 44.71 50.3 44.94 1568300.0 44.94
2020-07-10 50.46 48.5 48.98 49.26 390800.0 49.26
2020-07-09 51.94 48.0 50.6 48.95 823900.0 48.95
2020-07-08 53.56 50.0 53.17 50.24 1259800.0 50.24
2020-07-07 55.83 51.45 55.27 52.12 945600.0 52.12
2020-07-06 60.91 55.71 56.49 55.84 1781900.0 55.84
2020-07-02 56.99 54.16 55.27 54.3 582900.0 54.3
2020-07-01 56.44 52.07 52.45 54.19 1202400.0 54.19
2020-06-30 55.55 50.62 54.05 52.14 943900.0 52.14
2020-06-29 56.0 50.6 54.9 55.01 1010800.0 55.01
2020-06-26 58.98 53.05 55.64 54.1 1934800.0 54.1
2020-06-25 57.89 46.2 47.1 57.54 2059100.0 57.54
2020-06-24 50.82 47.05 49.09 47.69 913500.0 47.69
2020-06-23 52.3 47.58 51.0 50.49 1591100.0 50.49
2020-06-22 52.21 47.24 48.1 50.57 1529600.0 50.57
2020-06-19 48.85 46.11 47.5 47.51 1901500.0 47.51
2020-06-18 47.26 42.53 42.53 45.56 1284400.0 45.56
2020-06-17 45.7 41.6 42.06 43.36 1245500.0 43.36
2020-06-16 44.09 41.5 43.25 42.1 1392800.0 42.1
2020-06-15 43.5 40.0 40.5 43.0 3601500.0 43.0
2020-06-12 47.55 41.62 47.25 43.03 3051100.0 43.03
2020-06-11 47.42 41.56 43.45 45.6 3337200.0 45.6
2020-06-10 59.0 45.0 51.45 49.99 13401100.0 49.99
2020-06-09 48.88 38.46 40.25 47.9 16366500.0 47.9