Stockscreener 앱 받기
14.73
0.14%
-0.02
시장 영업 전:
15.15
0.42
+2.85%
Arlo Technologies Inc 주식 (ARLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $14.95 | $14.60 | $0.35 | 933,108.0 | -0.14% |
| 2026-05-04 | $14.83 | $14.27 | $0.56 | 1,107,865.0 | +0.96% |
| 2026-05-01 | $14.71 | $13.88 | $0.83 | 1,607,288.0 | +3.99% |
| 2026-04-30 | $14.24 | $13.88 | $0.365 | 1,211,557.0 | +0.21% |
| 2026-04-29 | $14.22 | $13.80 | $0.415 | 952,153.0 | +0.14% |
| 2026-04-28 | $14.28 | $13.78 | $0.495 | 1,562,056.0 | -1.48% |
| 2026-04-27 | $14.84 | $14.14 | $0.695 | 1,056,167.0 | -2.67% |
| 2026-04-24 | $14.68 | $14.23 | $0.45 | 908,346.0 | +3.03% |
| 2026-04-23 | $14.51 | $13.98 | $0.53 | 718,188.0 | -2.88% |
| 2026-04-22 | $14.98 | $14.52 | $0.46 | 749,143.0 | -1.29% |
| 2026-04-21 | $15.29 | $14.70 | $0.595 | 962,734.0 | -1.27% |
| 2026-04-20 | $15.44 | $14.85 | $0.59 | 1,114,621.0 | -1.45% |
| 2026-04-17 | $15.43 | $14.92 | $0.505 | 1,486,172.0 | +2.50% |
| 2026-04-16 | $14.89 | $14.56 | $0.33 | 1,059,381.0 | +2.14% |
| 2026-04-15 | $14.56 | $13.95 | $0.615 | 912,824.0 | +4.24% |
| 2026-04-14 | $14.08 | $13.78 | $0.305 | 1,186,728.0 | +1.46% |
| 2026-04-13 | $13.74 | $13.11 | $0.63 | 968,499.0 | +4.57% |
| 2026-04-10 | $13.42 | $12.91 | $0.51 | 1,269,265.0 | +0.54% |
| 2026-04-09 | $13.80 | $12.77 | $1.04 | 1,588,614.0 | -4.04% |
| 2026-04-08 | $14.95 | $13.59 | $1.36 | 1,408,581.0 | -3.89% |
| 2026-04-07 | $14.18 | $13.66 | $0.5186 | 734,842.0 | +2.02% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $14.95 | $13.88 | $1.07 | 4,581,369.0 | +4.84% |
| 2026-04 | $15.44 | $12.77 | $2.67 | 21,985,474.0 | -1.26% |
| 2026-03 | $15.75 | $13.38 | $2.37 | 33,832,552.0 | -9.31% |
| 2026-02 | $16.37 | $11.05 | $5.32 | 32,157,724.0 | +23.64% |
| 2026-01 | $14.26 | $12.57 | $1.69 | 22,822,590.0 | -9.29% |
Arlo Technologies Inc 주식 (ARLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.74 | $13.26 | $1.48 | 23,359,184.0 | -4.14% |
| 2025-11 | $19.35 | $12.81 | $6.54 | 28,552,496.0 | -25.03% |
| 2025-10 | $19.94 | $16.56 | $3.38 | 21,035,838.0 | +14.10% |
| 2025-09 | $18.75 | $16.49 | $2.26 | 30,097,220.0 | -2.64% |
| 2025-08 | $19.25 | $15.44 | $3.81 | 36,471,308.0 | +7.47% |
| 2025-07 | $17.98 | $15.43 | $2.56 | 25,910,846.0 | -4.48% |
| 2025-06 | $17.70 | $14.04 | $3.66 | 27,433,726.0 | +18.44% |
| 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% |
5.14%
자본화:
|
볼륨(24시간):