Vroom, Inc. VRM
NASDAQ · Amerika Birleşik Devletleri · Perakende Ticaret
$9,56-0,34 (-%3,43)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,56 | -%3,43 | $9,91 | $9,91 | $9,56 | 4,36K |
| 2026-09-30 | $9,90 | +%3,23 | $9,70 | $9,90 | $9,70 | 5,70K |
| 2026-09-29 | $9,59 | -%1,64 | $9,95 | $9,95 | $9,52 | 7,60K |
| 2026-09-28 | $9,75 | +%0,93 | $9,80 | $9,80 | $9,69 | 1,40K |
| 2026-09-25 | $9,66 | -%0,77 | $9,75 | $9,93 | $9,62 | 2,30K |
| 2026-09-24 | $9,73 | +%4,12 | $9,37 | $9,73 | $9,14 | 5,90K |
| 2026-09-23 | $9,35 | -%1,68 | $9,50 | $9,50 | $9,29 | 2,50K |
| 2026-09-22 | $9,51 | +%0,85 | $9,58 | $9,79 | $9,05 | 10,40K |
| 2026-09-21 | $9,43 | -%1,87 | $9,69 | $10,05 | $9,06 | 13,30K |
| 2026-09-18 | $9,61 | -%4,38 | $10,02 | $10,31 | $9,52 | 15,20K |
| 2026-09-17 | $10,05 | -%0,89 | $10,00 | $10,05 | $9,80 | 5,70K |
| 2026-09-16 | $10,14 | -%0,10 | $10,15 | $10,30 | $10,14 | 4,30K |
| 2026-09-15 | $10,15 | -%3,24 | $10,31 | $10,44 | $9,76 | 23,10K |
| 2026-09-14 | $10,49 | +%4,48 | $10,15 | $10,74 | $9,79 | 17,90K |
| 2026-09-11 | $10,04 | -%2,14 | $10,39 | $10,61 | $9,02 | 50,80K |
| 2026-09-10 | $10,26 | -%1,49 | $10,10 | $10,62 | $9,85 | 47,00K |
| 2026-09-09 | $10,41 | -%3,56 | $10,80 | $10,88 | $9,99 | 18,20K |
| 2026-09-08 | $10,80 | -%0,28 | $11,08 | $11,43 | $9,60 | 346,60K |
| 2026-09-04 | $10,83 | +%6,39 | $10,50 | $12,00 | $9,55 | 549,00K |
| 2026-09-03 | $10,18 | +%11,87 | $9,21 | $10,42 | $8,78 | 202,10K |
| 2026-09-02 | $9,10 | -%2,15 | $9,74 | $9,74 | $9,09 | 8,60K |
| 2026-09-01 | $9,30 | %0,00 | $9,23 | $9,71 | $9,14 | 8,80K |
| 2026-08-31 | $9,30 | +%1,31 | $9,30 | $9,30 | $9,30 | 800 |
| 2026-08-28 | $9,18 | +%0,66 | $9,11 | $9,21 | $9,11 | 2,50K |
| 2026-08-27 | $9,12 | -%3,08 | $9,33 | $9,61 | $9,12 | 3,40K |
| 2026-08-26 | $9,41 | +%0,16 | $9,11 | $9,93 | $9,11 | 12,10K |
| 2026-08-25 | $9,40 | -%3,84 | $9,50 | $9,84 | $9,10 | 11,00K |
| 2026-08-24 | $9,77 | -%4,96 | $9,86 | $9,93 | $9,77 | 2,30K |
| 2026-08-21 | $10,28 | +%4,26 | $10,73 | $10,73 | $9,90 | 4,40K |
| 2026-08-20 | $9,86 | -%1,20 | $9,91 | $10,37 | $9,60 | 7,40K |
| 2026-08-19 | $9,98 | +%5,94 | $10,08 | $10,08 | $9,11 | 23,90K |
| 2026-08-18 | $9,42 | -%2,48 | $10,04 | $11,14 | $9,42 | 10,40K |
| 2026-08-17 | $9,66 | -%10,97 | $10,85 | $11,69 | $9,66 | 10,60K |
| 2026-08-14 | $10,85 | +%5,24 | $10,58 | $11,67 | $10,42 | 11,20K |
| 2026-08-13 | $10,31 | +%3,51 | $9,95 | $11,02 | $9,49 | 11,30K |
| 2026-08-12 | $9,96 | +%1,22 | $10,02 | $10,21 | $9,74 | 2,50K |
| 2026-08-11 | $9,84 | +%0,61 | $9,94 | $10,01 | $9,31 | 9,10K |
| 2026-08-10 | $9,78 | +%6,29 | $9,61 | $9,97 | $9,61 | 3,40K |
| 2026-08-07 | $9,20 | -%0,36 | $9,38 | $9,38 | $9,18 | 3,10K |
| 2026-08-06 | $9,23 | -%3,16 | $9,36 | $9,95 | $9,02 | 16,00K |
| 2026-08-05 | $9,53 | +%35,44 | $7,07 | $10,15 | $7,07 | 99,50K |
| 2026-08-04 | $7,04 | -%1,54 | $7,06 | $7,07 | $7,02 | 2,60K |
| 2026-08-03 | $7,15 | -%4,54 | $7,05 | $7,62 | $6,80 | 9,00K |
| 2026-07-31 | $7,49 | +%8,55 | $6,90 | $8,03 | $6,90 | 6,40K |
| 2026-07-30 | $6,90 | -%1,29 | $7,10 | $7,10 | $6,90 | 3,30K |
| 2026-07-29 | $6,99 | -%1,09 | $7,44 | $7,44 | $6,90 | 4,30K |
| 2026-07-28 | $7,07 | -%1,78 | $7,08 | $7,25 | $7,02 | 2,30K |
| 2026-07-27 | $7,20 | +%1,48 | $7,20 | $7,20 | $7,20 | 900 |
| 2026-07-24 | $7,09 | -%3,14 | $7,22 | $7,22 | $7,09 | 1,50K |
| 2026-07-23 | $7,32 | +%4,13 | $7,43 | $7,98 | $7,20 | 4,90K |
| 2026-07-22 | $7,03 | -%8,70 | $7,53 | $7,60 | $7,03 | 8,00K |
| 2026-07-21 | $7,70 | +%8,91 | $7,20 | $8,25 | $7,07 | 7,00K |
| 2026-07-20 | $7,07 | -%0,84 | $7,34 | $7,34 | $7,07 | 1,60K |
| 2026-07-17 | $7,13 | -%0,83 | $7,13 | $7,13 | $7,13 | 900 |
| 2026-07-16 | $7,19 | -%4,01 | $7,49 | $7,49 | $7,07 | 4,40K |
| 2026-07-15 | $7,49 | +%1,63 | $7,17 | $7,49 | $7,07 | 7,10K |
| 2026-07-14 | $7,37 | +%1,80 | $7,48 | $7,49 | $6,90 | 16,10K |
| 2026-07-13 | $7,24 | -%1,23 | $7,16 | $7,53 | $7,16 | 6,00K |
| 2026-07-10 | $7,33 | +%1,81 | $7,57 | $7,57 | $6,94 | 10,10K |
| 2026-07-09 | $7,20 | -%6,25 | $7,66 | $7,66 | $7,00 | 32,30K |
| 2026-07-08 | $7,68 | -%0,32 | $7,49 | $7,88 | $7,47 | 21,90K |
| 2026-07-07 | $7,70 | +%2,46 | $7,71 | $7,78 | $7,61 | 7,90K |
| 2026-07-06 | $7,52 | -%9,83 | $8,51 | $8,61 | $7,49 | 34,20K |
| 2026-07-02 | $8,34 | +%3,60 | $7,80 | $8,84 | $7,80 | 36,30K |
| 2026-07-01 | $8,05 | +%4,55 | $7,60 | $8,14 | $7,33 | 29,50K |
| 2026-06-30 | $7,70 | -%2,78 | $7,65 | $7,93 | $7,51 | 23,20K |
| 2026-06-29 | $7,92 | -%6,71 | $8,84 | $8,84 | $7,60 | 32,70K |
| 2026-06-26 | $8,49 | -%5,14 | $9,28 | $9,28 | $8,49 | 121,90K |
| 2026-06-25 | $8,95 | -%4,38 | $9,26 | $9,96 | $8,60 | 30,50K |
| 2026-06-24 | $9,36 | +%9,22 | $8,89 | $10,28 | $8,16 | 38,70K |
| 2026-06-23 | $8,57 | -%6,03 | $8,71 | $9,08 | $8,39 | 44,30K |
| 2026-06-22 | $9,12 | -%10,24 | $11,17 | $11,99 | $8,65 | 20,70K |
| 2026-06-18 | $10,16 | -%5,05 | $10,50 | $10,94 | $9,54 | 50,30K |
| 2026-06-17 | $10,70 | +%35,79 | $8,13 | $15,95 | $8,11 | 698,20K |
| 2026-06-16 | $7,88 | -%3,67 | $8,59 | $8,94 | $7,65 | 8,10K |
| 2026-06-15 | $8,18 | +%13,30 | $7,24 | $9,55 | $7,24 | 26,00K |
| 2026-06-12 | $7,22 | -%8,03 | $7,85 | $8,43 | $7,22 | 7,60K |
| 2026-06-11 | $7,85 | -%3,44 | $8,08 | $8,17 | $7,75 | 4,00K |
| 2026-06-10 | $8,13 | +%0,25 | $8,11 | $8,81 | $8,00 | 4,70K |
| 2026-06-09 | $8,11 | -%16,65 | $10,69 | $10,69 | $8,11 | 10,40K |
| 2026-06-08 | $9,73 | +%3,51 | $9,31 | $11,86 | $9,31 | 11,60K |
| 2026-06-05 | $9,40 | -%7,62 | $10,38 | $10,38 | $9,40 | 5,80K |
| 2026-06-04 | $10,18 | +%2,57 | $10,70 | $11,00 | $10,10 | 5,30K |
| 2026-06-03 | $9,92 | -%9,98 | $11,00 | $11,46 | $9,65 | 6,90K |
| 2026-06-02 | $11,02 | -%5,57 | $11,28 | $12,20 | $11,00 | 9,90K |
| 2026-06-01 | $11,67 | -%1,10 | $11,51 | $11,95 | $11,37 | 2,70K |
| 2026-05-29 | $11,80 | +%0,43 | $12,31 | $12,31 | $11,38 | 5,00K |
| 2026-05-28 | $11,75 | -%0,34 | $12,42 | $12,42 | $11,16 | 14,00K |
| 2026-05-27 | $11,79 | -%6,06 | $12,17 | $12,49 | $11,79 | 11,60K |
| 2026-05-26 | $12,55 | +%4,06 | $12,26 | $12,63 | $12,23 | 5,40K |