Stockscreener 앱 받기
14.07
2.49%
-0.36
시간 외 거래:
14.07
Arlo Technologies Inc 주식 (ARLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $14.48 | $13.75 | $0.73 | 1,457,634.0 | -2.49% |
| 2025-12-11 | $14.47 | $14.11 | $0.37 | 858,209.0 | +0.49% |
| 2025-12-10 | $14.61 | $14.18 | $0.43 | 1,077,768.0 | +0.07% |
| 2025-12-09 | $14.74 | $14.25 | $0.49 | 1,073,360.0 | +1.06% |
| 2025-12-08 | $14.65 | $14.18 | $0.47 | 919,194.0 | -2.14% |
| 2025-12-05 | $14.51 | $14.21 | $0.30 | 761,544.0 | +0.83% |
| 2025-12-04 | $14.39 | $14.07 | $0.32 | 805,883.0 | +0.84% |
| 2025-12-03 | $14.31 | $13.84 | $0.48 | 1,015,212.0 | +2.74% |
| 2025-12-02 | $14.50 | $13.73 | $0.77 | 1,306,375.0 | -2.32% |
| 2025-12-01 | $14.44 | $14.06 | $0.38 | 1,356,728.0 | -1.93% |
| 2025-11-28 | $14.55 | $14.30 | $0.255 | 596,199.0 | +0.97% |
| 2025-11-26 | $14.54 | $13.99 | $0.545 | 1,631,903.0 | +1.84% |
| 2025-11-25 | $14.24 | $13.61 | $0.635 | 1,525,616.0 | +3.83% |
| 2025-11-24 | $13.61 | $13.29 | $0.32 | 1,127,955.0 | +1.95% |
| 2025-11-21 | $13.34 | $12.81 | $0.52 | 1,422,695.0 | +3.26% |
| 2025-11-20 | $13.70 | $12.81 | $0.89 | 1,398,920.0 | -3.01% |
| 2025-11-19 | $13.60 | $13.19 | $0.4051 | 982,198.0 | -0.82% |
| 2025-11-18 | $13.82 | $13.38 | $0.44 | 1,098,728.0 | -0.89% |
| 2025-11-17 | $14.12 | $13.33 | $0.795 | 1,819,044.0 | -4.31% |
| 2025-11-14 | $14.89 | $14.12 | $0.775 | 1,625,701.0 | -6.17% |
| 2025-11-13 | $15.61 | $14.97 | $0.64 | 1,609,026.0 | -3.27% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $14.74 | $13.73 | $1.01 | 12,089,541.0 | -2.97% |
| 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% |
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% |
0.34%
자본화:
|
볼륨(24시간):