Stockscreener 앱 받기
8.01
0.00%
0.00
Astronova Inc 주식 (ALOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $8.15 | $7.87 | $0.28 | 10,413.0 | +0.00% |
| 2025-11-20 | $8.35 | $8.01 | $0.3435 | 7,093.0 | -2.44% |
| 2025-11-19 | $8.48 | $8.13 | $0.3499 | 2,383.0 | -0.48% |
| 2025-11-18 | $8.47 | $8.25 | $0.22 | 21,974.0 | -2.60% |
| 2025-11-17 | $8.69 | $8.30 | $0.39 | 5,711.0 | -3.42% |
| 2025-11-14 | $8.85 | $8.76 | $0.085 | 2,794.0 | +0.80% |
| 2025-11-13 | $8.80 | $8.70 | $0.10 | 1,310.0 | -0.23% |
| 2025-11-12 | $9.02 | $8.72 | $0.30 | 1,058.0 | -0.46% |
| 2025-11-11 | $8.96 | $8.70 | $0.2649 | 6,821.0 | -3.16% |
| 2025-11-10 | $9.09 | $8.84 | $0.25 | 2,090.0 | +2.10% |
| 2025-11-07 | $8.86 | $8.75 | $0.11 | 1,359.0 | -1.94% |
| 2025-11-06 | $9.10 | $8.87 | $0.23 | 6,931.0 | +0.39% |
| 2025-11-05 | $9.00 | $9.00 | $0.00 | 1,010.0 | -0.44% |
| 2025-11-04 | $9.04 | $8.90 | $0.14 | 2,942.0 | -1.53% |
| 2025-11-03 | $9.23 | $9.09 | $0.145 | 8,433.0 | +2.00% |
| 2025-10-31 | $9.05 | $8.68 | $0.374 | 26,865.0 | -1.96% |
| 2025-10-30 | $9.25 | $9.05 | $0.20 | 2,394.0 | -0.65% |
| 2025-10-29 | $9.35 | $9.20 | $0.15 | 4,970.0 | -1.28% |
| 2025-10-28 | $9.60 | $9.35 | $0.25 | 37,841.0 | +0.54% |
| 2025-10-27 | $9.51 | $9.30 | $0.21 | 11,750.0 | -3.02% |
| 2025-10-24 | $9.60 | $9.60 | $0.00 | 676.0 | +1.16% |
Astronova Inc 주식 (ALOT) 연도별 가격 이력
이 심층 분석에서는 Astronova Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Astronova Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Astronova Inc 주식 (ALOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $9.23 | $7.87 | $1.36 | 92,735.0 | -11.00% |
| 2025-10 | $10.61 | $8.68 | $1.93 | 349,774.0 | -12.11% |
| 2025-09 | $11.99 | $9.62 | $2.37 | 579,303.0 | -10.33% |
| 2025-08 | $11.99 | $10.20 | $1.79 | 147,016.0 | +1.06% |
| 2025-07 | $12.68 | $10.29 | $2.39 | 217,618.0 | -2.50% |
| 2025-06 | $11.96 | $8.91 | $3.05 | 476,481.0 | +25.16% |
| 2025-05 | $9.53 | $8.35 | $1.18 | 318,706.0 | +11.43% |
| 2025-04 | $9.47 | $7.53 | $1.94 | 289,781.0 | -9.58% |
| 2025-03 | $11.24 | $8.33 | $2.91 | 267,255.0 | -15.38% |
| 2025-02 | $12.26 | $10.29 | $1.97 | 115,648.0 | -6.38% |
| 2025-01 | $13.38 | $11.00 | $2.38 | 167,107.0 | -3.41% |
Astronova Inc 주식 (ALOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.24 | $11.90 | $5.34 | 755,834.0 | -20.10% |
| 2024-11 | $15.37 | $11.82 | $3.54 | 139,511.0 | +21.41% |
| 2024-10 | $14.78 | $12.66 | $2.12 | 245,465.0 | -5.94% |
| 2024-09 | $15.00 | $12.54 | $2.46 | 348,787.0 | -9.60% |
| 2024-08 | $15.82 | $13.47 | $2.35 | 239,962.0 | -5.88% |
| 2024-07 | $16.26 | $13.74 | $2.52 | 215,208.0 | +2.46% |
| 2024-06 | $18.25 | $13.31 | $4.94 | 410,307.0 | -13.79% |
| 2024-05 | $18.00 | $16.91 | $1.09 | 192,078.0 | +3.71% |
| 2024-04 | $18.00 | $16.04 | $1.96 | 260,184.0 | -3.09% |
| 2024-03 | $18.00 | $16.05 | $1.95 | 262,526.0 | +1.37% |
| 2024-02 | $18.00 | $16.80 | $1.20 | 206,051.0 | -0.28% |
| 2024-01 | $18.83 | $16.02 | $2.81 | 265,945.0 | +8.43% |
Astronova Inc 주식 (ALOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.84 | $14.00 | $2.84 | 306,148.0 | +15.73% |
| 2023-11 | $14.50 | $13.37 | $1.13 | 73,519.0 | +3.46% |
| 2023-10 | $13.96 | $11.79 | $2.18 | 102,945.0 | +8.64% |
| 2023-09 | $15.22 | $11.99 | $3.23 | 187,661.0 | -15.54% |
| 2023-08 | $15.07 | $13.51 | $1.56 | 170,699.0 | +4.01% |
| 2023-07 | $14.93 | $13.79 | $1.14 | 113,947.0 | -1.86% |
| 2023-06 | $17.21 | $14.06 | $3.15 | 207,677.0 | -9.09% |
| 2023-05 | $15.95 | $13.78 | $2.17 | 190,168.0 | +8.43% |
| 2023-04 | $15.56 | $12.50 | $3.06 | 287,567.0 | +5.03% |
| 2023-03 | $14.59 | $11.63 | $2.96 | 306,865.0 | +12.40% |
| 2023-02 | $13.50 | $12.08 | $1.42 | 103,189.0 | -5.96% |
| 2023-01 | $14.67 | $12.24 | $2.43 | 134,210.0 | +3.35% |
1.73%
자본화:
|
볼륨(24시간):