Stockscreener 앱 받기
11.51
1.46%
-0.17
시간 외 거래:
11.54
0.03
+0.26%
Astronova Inc 주식 (ALOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $11.65 | $11.31 | $0.3394 | 4,343.0 | -1.46% |
| 2025-09-03 | $11.81 | $11.67 | $0.1376 | 3,727.0 | -1.52% |
| 2025-09-02 | $11.99 | $11.26 | $0.735 | 9,053.0 | +3.85% |
| 2025-08-29 | $11.44 | $10.45 | $0.9916 | 9,930.0 | +9.70% |
| 2025-08-28 | $11.25 | $10.35 | $0.90 | 8,084.0 | -5.96% |
| 2025-08-27 | $11.53 | $11.05 | $0.48 | 2,573.0 | +1.75% |
| 2025-08-26 | $11.13 | $10.87 | $0.26 | 1,146.0 | +0.46% |
| 2025-08-25 | $11.16 | $10.77 | $0.395 | 65,157.0 | -0.82% |
| 2025-08-22 | $11.11 | $10.92 | $0.19 | 5,268.0 | -1.18% |
| 2025-08-21 | $11.50 | $11.05 | $0.45 | 1,404.0 | +0.09% |
| 2025-08-20 | $11.65 | $11.04 | $0.61 | 2,596.0 | -1.95% |
| 2025-08-19 | $11.39 | $11.16 | $0.235 | 4,128.0 | +0.54% |
| 2025-08-18 | $11.20 | $11.20 | $0.00 | 774.0 | -0.62% |
| 2025-08-15 | $11.46 | $11.27 | $0.19 | 843.0 | -1.23% |
| 2025-08-14 | $11.71 | $11.40 | $0.305 | 898.0 | -0.52% |
| 2025-08-13 | $11.99 | $11.42 | $0.57 | 1,833.0 | -0.61% |
| 2025-08-12 | $11.75 | $11.03 | $0.7199 | 1,236.0 | -2.12% |
| 2025-08-11 | $11.79 | $11.19 | $0.60 | 6,095.0 | +2.61% |
| 2025-08-08 | $11.69 | $10.81 | $0.88 | 1,722.0 | +2.77% |
| 2025-08-07 | $11.62 | $10.80 | $0.8243 | 3,184.0 | -4.03% |
| 2025-08-06 | $11.97 | $11.36 | $0.61 | 6,854.0 | +3.56% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $11.99 | $11.26 | $0.735 | 21,466.0 | +0.79% |
| 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% |
17.90%
자본화:
|
볼륨(24시간):