Stockscreener 앱 받기
14.46
0.98%
0.14
시간 외 거래:
14.00
-0.46
-3.18%
Arlo Technologies Inc 주식 (ARLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $14.50 | $14.04 | $0.46 | 1,049,576.0 | +0.98% |
| 2025-05-30 | $14.47 | $13.57 | $0.90 | 1,929,895.0 | +4.15% |
| 2025-05-29 | $13.84 | $13.43 | $0.41 | 737,156.0 | +1.48% |
| 2025-05-28 | $13.68 | $13.40 | $0.28 | 830,434.0 | -1.17% |
| 2025-05-27 | $13.71 | $13.38 | $0.335 | 593,645.0 | +3.08% |
| 2025-05-23 | $13.47 | $13.26 | $0.21 | 481,577.0 | -1.99% |
| 2025-05-22 | $13.69 | $13.53 | $0.165 | 411,023.0 | -0.51% |
| 2025-05-21 | $13.87 | $13.50 | $0.37 | 687,149.0 | +0.07% |
| 2025-05-20 | $13.74 | $13.45 | $0.29 | 422,115.0 | +0.00% |
| 2025-05-19 | $13.77 | $13.38 | $0.385 | 571,809.0 | -0.58% |
| 2025-05-16 | $13.93 | $13.62 | $0.315 | 682,357.0 | -0.58% |
| 2025-05-15 | $13.80 | $13.45 | $0.35 | 817,869.0 | +0.36% |
| 2025-05-14 | $13.79 | $13.47 | $0.3168 | 788,577.0 | +0.15% |
| 2025-05-13 | $13.85 | $13.13 | $0.7198 | 1,087,322.0 | +2.93% |
| 2025-05-12 | $13.35 | $12.26 | $1.09 | 1,659,050.0 | +7.24% |
| 2025-05-09 | $12.48 | $11.59 | $0.89 | 1,630,680.0 | +16.82% |
| 2025-05-08 | $11.30 | $10.30 | $1.00 | 1,358,825.0 | +2.31% |
| 2025-05-07 | $10.46 | $10.20 | $0.26 | 598,221.0 | +0.58% |
| 2025-05-06 | $10.41 | $10.00 | $0.41 | 685,284.0 | +0.88% |
| 2025-05-05 | $10.53 | $10.14 | $0.385 | 630,806.0 | -0.97% |
Arlo Technologies Inc 주식 (ARLO) 연도별 가격 이력
이 심층 분석에서는 Arlo Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARLO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arlo Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arlo Technologies Inc 주식 (ARLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $14.50 | $14.04 | $0.46 | 2,099,152.0 | +0.98% |
| 2025-05 | $14.47 | $9.81 | $4.66 | 17,709,605.0 | +45.68% |
| 2025-04 | $10.05 | $7.84 | $2.21 | 16,591,175.0 | -0.41% |
| 2025-03 | $14.26 | $9.77 | $4.49 | 22,616,053.0 | -31.36% |
| 2025-02 | $14.47 | $10.98 | $3.49 | 14,802,924.0 | +22.80% |
| 2025-01 | $12.39 | $10.75 | $1.64 | 14,413,370.0 | +4.65% |
Arlo Technologies Inc 주식 (ARLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.64 | $11.12 | $2.52 | 15,371,630.0 | +0.27% |
| 2024-11 | $12.48 | $9.92 | $2.56 | 21,559,367.0 | +10.43% |
| 2024-10 | $12.20 | $10.01 | $2.19 | 14,251,313.0 | -16.10% |
| 2024-09 | $12.63 | $10.77 | $1.86 | 14,800,048.0 | +3.15% |
| 2024-08 | $15.41 | $11.05 | $4.36 | 19,822,762.0 | -22.56% |
| 2024-07 | $17.64 | $12.70 | $4.94 | 20,400,092.0 | +16.26% |
| 2024-06 | $14.52 | $12.14 | $2.38 | 17,014,118.0 | -8.23% |
| 2024-05 | $14.36 | $10.91 | $3.45 | 26,909,242.0 | +14.78% |
| 2024-04 | $12.76 | $10.40 | $2.36 | 16,664,469.0 | -2.13% |
| 2024-03 | $13.34 | $10.62 | $2.71 | 26,110,320.0 | +21.52% |
| 2024-02 | $10.65 | $8.38 | $2.27 | 18,594,505.0 | +17.23% |
| 2024-01 | $10.09 | $8.33 | $1.76 | 17,339,350.0 | -6.72% |
Arlo Technologies Inc 주식 (ARLO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.32 | $8.89 | $1.43 | 18,386,300.0 | +4.73% |
| 2023-11 | $9.38 | $7.77 | $1.61 | 17,479,355.0 | +7.07% |
| 2023-10 | $10.40 | $8.08 | $2.32 | 16,658,147.0 | -17.57% |
| 2023-09 | $11.36 | $9.66 | $1.70 | 15,716,533.0 | +5.42% |
| 2023-08 | $11.50 | $9.04 | $2.46 | 21,486,854.0 | -14.00% |
| 2023-07 | $11.54 | $10.39 | $1.15 | 13,502,197.0 | +4.12% |
| 2023-06 | $11.31 | $8.88 | $2.43 | 24,902,735.0 | +12.82% |
| 2023-05 | $9.81 | $6.24 | $3.57 | 33,176,937.0 | +50.16% |
| 2023-04 | $6.81 | $5.81 | $0.9988 | 14,207,059.0 | +6.27% |
| 2023-03 | $6.15 | $3.37 | $2.78 | 46,614,099.0 | +59.47% |
| 2023-02 | $4.46 | $3.64 | $0.82 | 9,786,608.0 | +1.33% |
| 2023-01 | $4.17 | $3.50 | $0.6712 | 10,393,221.0 | +6.84% |
2.31%
자본화:
|
볼륨(24시간):