National Vision Holdings Inc. Common Stockのデータ

National Vision Holdings Inc. Common Stockの基本情報

名前 National Vision Holdings Inc. Common Stock
ティッカー EYE
国 United States
上場年 2017.0
セクター Health Care

National Vision Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.38 49.68 51.38 50.55 452700.0 50.55
2021-02-12 51.85 50.43 50.83 50.92 307300.0 50.92
2021-02-11 52.19 50.34 50.67 51.21 483300.0 51.21
2021-02-10 51.74 49.59 51.74 50.82 748800.0 50.82
2021-02-09 52.08 50.13 50.77 51.39 529400.0 51.39
2021-02-08 51.0 48.36 49.56 50.85 442300.0 50.85
2021-02-05 49.53 47.36 47.66 49.07 425800.0 49.07
2021-02-04 49.43 46.73 48.62 47.35 445400.0 47.35
2021-02-03 49.04 46.05 46.85 48.73 868600.0 48.73
2021-02-02 47.18 45.41 45.41 46.84 437700.0 46.84
2021-02-01 46.74 44.42 46.49 45.29 557100.0 45.29
2021-01-29 47.18 45.21 46.35 46.37 908800.0 46.37
2021-01-28 47.12 44.71 45.33 46.54 730300.0 46.54
2021-01-27 48.86 44.54 46.66 45.05 1503400.0 45.05
2021-01-26 48.23 46.28 48.02 47.41 1726400.0 47.41
2021-01-25 49.12 47.07 48.65 47.58 705600.0 47.58
2021-01-22 49.18 47.69 48.58 48.15 610800.0 48.15
2021-01-21 50.03 48.65 48.72 49.23 252400.0 49.23
2021-01-20 50.32 48.09 48.53 48.58 983800.0 48.58
2021-01-19 49.54 46.28 48.75 47.74 1116800.0 47.74
2021-01-15 52.02 48.41 51.35 48.64 397600.0 48.64
2021-01-14 52.61 51.03 51.1 51.85 305800.0 51.85
2021-01-13 52.3 50.69 52.25 50.91 307600.0 50.91
2021-01-12 52.0 49.84 49.84 51.94 492800.0 51.94
2021-01-11 50.51 48.76 49.38 49.74 369200.0 49.74
2021-01-08 51.53 49.65 50.21 50.19 400500.0 50.19
2021-01-07 50.46 48.73 49.31 50.03 492500.0 50.03
2021-01-06 49.65 47.29 47.77 49.42 520600.0 49.42
2021-01-05 48.1 46.09 47.03 47.26 1128400.0 47.26
2021-01-04 47.1 44.79 45.5 46.99 544000.0 46.99
2020-12-31 46.18 45.0 45.86 45.29 311900.0 45.29
2020-12-30 46.86 45.51 45.74 45.86 304300.0 45.86
2020-12-29 46.56 45.32 46.56 45.79 215900.0 45.79
2020-12-28 47.8 46.42 47.8 46.53 335300.0 46.53
2020-12-24 47.7 46.59 47.68 47.31 146400.0 47.31
2020-12-23 48.65 47.27 48.05 47.73 328600.0 47.73
2020-12-22 47.83 45.9 45.9 47.72 547000.0 47.72
2020-12-21 46.45 44.77 45.04 45.99 359300.0 45.99
2020-12-18 47.47 45.65 46.91 45.85 974900.0 45.85
2020-12-17 46.9 44.82 46.47 46.67 1450000.0 46.67
2020-12-16 47.09 45.94 46.9 46.2 506400.0 46.2
2020-12-15 46.71 45.0 45.98 46.59 347300.0 46.59
2020-12-14 46.03 44.78 45.29 45.57 553200.0 45.57
2020-12-11 45.7 44.07 45.5 44.61 261100.0 44.61
2020-12-10 46.97 45.38 46.1 45.73 431900.0 45.73
2020-12-09 46.7 44.18 44.18 46.36 717400.0 46.36
2020-12-08 44.16 42.8 42.88 44.0 797600.0 44.0
2020-12-07 43.43 42.12 42.47 43.22 423100.0 43.22
2020-12-04 43.23 42.13 43.0 42.76 615300.0 42.76
2020-12-03 43.28 42.24 42.63 42.81 633100.0 42.81
2020-12-02 43.0 41.92 42.76 42.65 497200.0 42.65
2020-12-01 43.67 42.08 43.21 42.73 940600.0 42.73
2020-11-30 44.04 41.99 43.91 42.81 478900.0 42.81
2020-11-27 45.41 43.64 44.31 43.93 204200.0 43.93
2020-11-25 45.11 43.75 45.1 44.28 538900.0 44.28
2020-11-24 45.39 44.16 45.29 45.09 697700.0 45.09
2020-11-23 45.36 43.59 44.0 44.92 529300.0 44.92
2020-11-20 43.79 41.03 41.98 43.47 942900.0 43.47
2020-11-19 42.68 41.33 42.0 42.25 832100.0 42.25
2020-11-18 42.98 41.2 41.34 42.02 959200.0 42.02
2020-11-17 42.68 41.58 42.57 41.98 767000.0 41.98
2020-11-16 45.2 42.93 44.89 43.0 606900.0 43.0
2020-11-13 46.58 43.89 45.79 44.14 857100.0 44.14
2020-11-12 45.94 44.69 45.33 45.81 366300.0 45.81
2020-11-11 46.86 44.83 46.86 45.67 606800.0 45.67
2020-11-10 48.89 45.5 48.3 46.5 708600.0 46.5
2020-11-09 50.0 46.37 48.55 48.27 913000.0 48.27
2020-11-06 45.76 43.26 45.76 44.77 511500.0 44.77
2020-11-05 45.2 42.35 43.8 45.2 1635300.0 45.2
2020-11-04 43.71 41.93 41.93 43.69 864700.0 43.69
2020-11-03 42.81 41.64 42.25 42.5 591000.0 42.5
2020-11-02 42.08 40.43 40.72 41.61 445600.0 41.61
2020-10-30 41.81 40.0 41.49 40.33 534600.0 40.33
2020-10-29 42.31 40.85 41.65 41.52 390000.0 41.52
2020-10-28 42.65 40.44 41.17 41.75 1092700.0 41.75
2020-10-27 42.66 41.86 42.01 42.17 510900.0 42.17
2020-10-26 43.22 41.19 42.48 42.24 493400.0 42.24
2020-10-23 43.5 42.06 42.95 43.13 353200.0 43.13
2020-10-22 43.47 40.83 42.0 42.59 451000.0 42.59
2020-10-21 42.78 41.75 42.04 41.77 374400.0 41.77
2020-10-20 42.33 40.98 41.77 41.95 600700.0 41.95
2020-10-19 42.09 40.7 41.12 41.24 314600.0 41.24
2020-10-16 41.63 40.67 41.37 40.81 226900.0 40.81
2020-10-15 41.54 39.5 40.1 41.34 300000.0 41.34
2020-10-14 41.83 40.22 41.17 40.81 369600.0 40.81
2020-10-13 41.26 39.48 39.5 40.97 409900.0 40.97
2020-10-12 40.55 39.6 40.36 39.93 358300.0 39.93
2020-10-09 40.63 39.57 40.36 40.07 631500.0 40.07
2020-10-08 41.39 39.57 41.39 39.6 471300.0 39.6
2020-10-07 41.31 37.79 40.05 41.07 846300.0 41.07
2020-10-06 41.7 39.27 41.22 39.33 313000.0 39.33
2020-10-05 40.88 39.42 40.0 40.87 624800.0 40.87
2020-10-02 39.95 37.34 38.52 39.68 295400.0 39.68
2020-10-01 39.46 38.24 38.64 39.45 312000.0 39.45
2020-09-30 39.4 37.92 38.68 38.24 310200.0 38.24
2020-09-29 39.08 37.19 38.12 38.63 572200.0 38.63
2020-09-28 38.5 37.15 37.25 38.24 386600.0 38.24
2020-09-25 37.36 36.24 36.73 36.85 585000.0 36.85
2020-09-24 37.59 36.47 37.38 36.64 817800.0 36.64
2020-09-23 39.48 37.51 39.21 37.63 579100.0 37.63
2020-09-22 39.29 37.4 37.69 39.11 522600.0 39.11
2020-09-21 37.91 36.31 37.2 37.35 567900.0 37.35
2020-09-18 39.72 37.88 39.55 38.35 1376100.0 38.35
2020-09-17 38.5 37.19 37.59 38.45 699900.0 38.45
2020-09-16 38.6 36.93 37.72 38.2 396200.0 38.2
2020-09-15 38.25 37.17 37.6 37.44 1025700.0 37.44
2020-09-14 38.24 36.88 37.73 37.23 555000.0 37.23
2020-09-11 38.75 36.46 38.34 37.38 537600.0 37.38
2020-09-10 39.79 38.24 38.87 38.27 1194200.0 38.27
2020-09-09 38.98 37.51 38.49 38.3 575300.0 38.3
2020-09-08 39.79 38.4 38.66 38.42 858600.0 38.42
2020-09-04 40.0 38.59 39.89 39.37 414700.0 39.37
2020-09-03 40.0 38.28 39.53 39.22 437500.0 39.22
2020-09-02 39.88 38.45 39.75 39.42 734600.0 39.42
2020-09-01 39.84 36.88 37.41 39.66 727300.0 39.66
2020-08-31 37.96 36.76 37.33 37.57 940000.0 37.57
2020-08-28 38.57 37.09 38.52 37.19 452800.0 37.19
2020-08-27 38.83 38.01 38.5 38.2 374700.0 38.2
2020-08-26 38.35 37.34 37.5 38.23 555300.0 38.23
2020-08-25 37.71 36.91 37.53 37.52 416000.0 37.52
2020-08-24 37.35 36.24 37.07 37.28 440800.0 37.28
2020-08-21 37.39 36.03 36.64 36.6 899300.0 36.6
2020-08-20 37.0 35.72 35.72 36.74 557200.0 36.74
2020-08-19 36.43 35.37 35.72 36.3 430400.0 36.3
2020-08-18 36.05 35.04 35.11 35.68 667900.0 35.68
2020-08-17 36.5 35.18 36.35 35.35 1217000.0 35.35
2020-08-14 36.2 35.29 35.76 35.72 265700.0 35.72
2020-08-13 36.25 35.4 35.68 35.97 499000.0 35.97
2020-08-12 36.0 35.1 35.64 35.53 1328200.0 35.53
2020-08-11 35.95 34.75 35.0 35.2 918300.0 35.2
2020-08-10 35.41 33.47 33.47 35.17 967700.0 35.17
2020-08-07 34.02 32.57 33.77 33.3 1554500.0 33.3
2020-08-06 34.82 32.75 33.01 33.25 1232100.0 33.25
2020-08-05 34.19 33.03 34.19 33.92 821000.0 33.92
2020-08-04 33.89 32.32 32.99 33.67 796000.0 33.67
2020-08-03 33.17 30.51 31.99 32.97 610500.0 32.97
2020-07-31 31.99 30.68 31.08 31.99 710100.0 31.99
2020-07-30 31.65 30.98 31.54 31.04 466600.0 31.04
2020-07-29 32.31 31.17 31.65 32.15 576800.0 32.15
2020-07-28 32.25 31.32 31.99 31.38 262100.0 31.38
2020-07-27 32.31 31.05 31.3 32.29 484800.0 32.29
2020-07-24 32.3 31.1 31.89 31.33 307000.0 31.33
2020-07-23 32.8 31.62 32.06 32.03 375300.0 32.03
2020-07-22 32.05 30.68 30.7 31.88 402700.0 31.88
2020-07-21 31.2 30.09 30.2 31.07 1026000.0 31.07
2020-07-20 30.24 29.37 29.9 29.79 443200.0 29.79
2020-07-17 31.0 30.03 30.86 30.13 548700.0 30.13
2020-07-16 31.11 30.15 30.36 30.79 409400.0 30.79
2020-07-15 30.63 29.23 29.64 30.49 709000.0 30.49
2020-07-14 29.33 28.14 28.54 28.9 943300.0 28.9
2020-07-13 29.83 28.75 29.31 28.79 442800.0 28.79
2020-07-10 29.19 27.84 27.86 28.82 573900.0 28.82
2020-07-09 29.37 27.1 29.36 27.9 1506100.0 27.9
2020-07-08 29.84 28.6 29.15 29.51 541900.0 29.51
2020-07-07 30.35 29.11 30.13 29.15 526300.0 29.15
2020-07-06 31.85 30.04 31.62 30.35 471700.0 30.35
2020-07-02 31.72 30.29 31.44 30.62 455700.0 30.62
2020-07-01 31.53 30.44 30.53 30.68 532800.0 30.68
2020-06-30 30.81 29.9 30.4 30.52 665400.0 30.52
2020-06-29 30.57 28.7 29.32 30.32 698400.0 30.32
2020-06-26 30.6 28.75 30.0 28.8 1642000.0 28.8
2020-06-25 30.59 29.55 29.77 30.38 1074600.0 30.38
2020-06-24 31.5 29.75 31.09 30.44 862100.0 30.44
2020-06-23 32.24 31.13 32.24 31.66 542100.0 31.66
2020-06-22 31.95 30.17 30.32 31.55 644900.0 31.55
2020-06-19 31.71 30.23 31.65 30.57 1205600.0 30.57
2020-06-18 30.72 28.81 29.42 30.68 593200.0 30.68
2020-06-17 30.25 29.15 29.61 29.92 1260400.0 29.92
2020-06-16 30.35 28.05 30.22 29.47 713500.0 29.47
2020-06-15 29.15 26.64 26.72 28.07 756200.0 28.07
2020-06-12 28.9 27.08 28.9 28.15 809600.0 28.15
2020-06-11 28.85 27.24 28.51 27.54 959000.0 27.54
2020-06-10 31.17 29.97 31.17 30.05 1164800.0 30.05
2020-06-09 31.92 30.64 31.5 30.74 998900.0 30.74
2020-06-08 33.8 31.18 32.57 31.76 1675700.0 31.76
2020-06-05 32.71 31.17 31.52 31.79 1090600.0 31.79
2020-06-04 30.57 29.19 29.65 29.68 869300.0 29.68
2020-06-03 30.39 27.75 28.02 29.93 1162100.0 29.93
2020-06-02 27.77 26.0 26.18 27.35 860200.0 27.35
2020-06-01 27.26 25.74 26.74 25.79 819400.0 25.79
2020-05-29 27.34 25.95 26.25 26.78 1764100.0 26.78
2020-05-28 29.04 26.36 29.04 26.5 965500.0 26.5
2020-05-27 28.64 27.09 28.58 28.51 546500.0 28.51
2020-05-26 27.93 26.56 26.93 27.43 696800.0 27.43
2020-05-22 26.48 24.74 25.57 25.37 410900.0 25.37
2020-05-21 26.28 24.35 24.44 25.97 691400.0 25.97
2020-05-20 25.64 24.15 25.51 24.34 526400.0 24.34
2020-05-19 26.27 24.61 26.13 24.86 710900.0 24.86
2020-05-18 27.08 25.64 25.99 26.36 1186100.0 26.36
2020-05-15 25.25 22.81 24.01 24.41 1009700.0 24.41
2020-05-14 24.07 22.64 23.28 23.82 1099300.0 23.82
2020-05-13 24.95 22.78 24.89 24.01 1237000.0 24.01
2020-05-12 27.72 24.47 26.62 24.52 1209900.0 24.52
2020-05-11 26.41 24.24 25.86 26.3 1440400.0 26.3
2020-05-08 27.3 24.7 24.71 26.41 11551000.0 26.41
2020-05-07 24.5 19.07 20.21 24.45 9964800.0 24.45
2020-05-06 25.06 23.84 24.64 24.0 461600.0 24.0
2020-05-05 26.74 24.2 25.32 24.4 650300.0 24.4
2020-05-04 24.85 23.69 24.0 24.68 437100.0 24.68
2020-05-01 26.16 23.84 25.55 24.8 602100.0 24.8
2020-04-30 28.55 26.44 28.05 26.5 633700.0 26.5
2020-04-29 29.22 27.54 28.38 28.68 1104000.0 28.68
2020-04-28 29.67 27.26 29.08 27.63 597400.0 27.63
2020-04-27 28.38 25.72 25.93 28.18 651200.0 28.18
2020-04-24 26.05 23.91 24.47 25.67 415800.0 25.67
2020-04-23 25.12 24.07 24.46 24.25 535100.0 24.25
2020-04-22 26.17 23.79 24.27 24.33 456800.0 24.33
2020-04-21 24.99 23.0 23.16 23.69 548400.0 23.69
2020-04-20 24.45 22.95 23.59 24.19 749200.0 24.19
2020-04-17 26.22 24.16 25.87 24.5 708200.0 24.5
2020-04-16 24.57 23.2 24.07 24.03 679600.0 24.03
2020-04-15 25.15 23.25 23.82 24.21 855500.0 24.21
2020-04-14 25.67 24.38 24.9 25.08 857000.0 25.08
2020-04-13 24.53 23.11 24.27 24.25 677600.0 24.25
2020-04-09 26.0 22.38 23.52 24.37 1144500.0 24.37
2020-04-08 22.24 19.74 20.61 22.0 1345900.0 22.0
2020-04-07 21.33 19.86 19.86 19.94 1836200.0 19.94
2020-04-06 19.81 17.84 17.87 18.4 1189700.0 18.4
2020-04-03 16.75 15.37 16.44 16.67 579300.0 16.67
2020-04-02 17.4 15.77 16.14 16.52 562300.0 16.52
2020-04-01 18.28 16.1 18.06 16.48 1354000.0 16.48
2020-03-31 20.09 18.73 19.51 19.42 760100.0 19.42
2020-03-30 20.61 18.95 19.78 19.58 558000.0 19.58
2020-03-27 21.54 19.48 20.94 19.93 870100.0 19.93
2020-03-26 22.89 21.26 21.55 22.15 1600600.0 22.15
2020-03-25 22.3 17.89 18.09 21.19 1674100.0 21.19
2020-03-24 18.18 14.27 14.38 18.09 1054500.0 18.09
2020-03-23 14.72 11.7 14.37 13.7 1230600.0 13.7
2020-03-20 18.32 13.47 17.68 14.06 1976600.0 14.06
2020-03-19 18.29 15.86 16.64 17.47 1252000.0 17.47
2020-03-18 19.54 14.91 19.01 16.67 1400900.0 16.67
2020-03-17 25.86 19.31 23.65 20.53 2235700.0 20.53
2020-03-16 28.83 23.08 24.99 23.25 1270100.0 23.25
2020-03-13 30.53 26.59 28.99 30.37 1195600.0 30.37
2020-03-12 31.18 27.5 29.19 27.66 974100.0 27.66
2020-03-11 34.12 31.4 33.84 31.66 700300.0 31.66
2020-03-10 36.11 33.15 35.59 34.7 809500.0 34.7
2020-03-09 35.3 32.3 32.64 34.52 877900.0 34.52
2020-03-06 35.72 33.93 33.99 34.94 558900.0 34.94
2020-03-05 36.57 34.91 35.76 35.47 406600.0 35.47
2020-03-04 37.03 35.67 36.26 36.79 359500.0 36.79
2020-03-03 37.4 35.59 36.18 35.82 596700.0 35.82
2020-03-02 36.51 33.9 35.28 36.33 690200.0 36.33
2020-02-28 35.49 33.66 34.39 34.82 1072900.0 34.82
2020-02-27 38.91 34.94 38.51 35.18 1516700.0 35.18
2020-02-26 39.88 37.21 37.49 38.6 1932500.0 38.6
2020-02-25 34.71 33.61 34.56 33.83 674900.0 33.83
2020-02-24 35.18 33.8 34.7 34.47 485800.0 34.47
2020-02-21 36.4 35.31 36.13 35.95 468800.0 35.95
2020-02-20 36.22 35.35 35.43 36.1 324600.0 36.1
2020-02-19 36.02 35.26 35.56 35.52 410800.0 35.52
2020-02-18 35.48 33.66 33.68 35.42 502500.0 35.42