Stockscreener 앱 받기
8.83
6.36%
-0.60
시간 외 거래:
9.27
0.44
+4.98%
Arlo Technologies Inc 주식 (ARLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-10 | $9.19 | $8.72 | $0.47 | 903,771.0 | -6.36% |
| 2025-04-09 | $9.88 | $8.37 | $1.51 | 1,142,269.0 | +12.13% |
| 2025-04-08 | $9.03 | $8.13 | $0.895 | 1,119,779.0 | -3.44% |
| 2025-04-07 | $9.07 | $7.94 | $1.13 | 1,455,297.0 | +2.83% |
| 2025-04-04 | $8.48 | $7.84 | $0.64 | 1,354,922.0 | -0.47% |
| 2025-04-03 | $9.00 | $8.34 | $0.66 | 1,172,294.0 | -11.63% |
| 2025-04-02 | $9.81 | $9.43 | $0.38 | 1,053,870.0 | -1.23% |
| 2025-04-01 | $9.95 | $9.66 | $0.29 | 802,682.0 | -1.22% |
| 2025-03-31 | $10.11 | $9.77 | $0.34 | 889,396.0 | -3.80% |
| 2025-03-28 | $10.45 | $10.04 | $0.412 | 1,034,363.0 | -2.01% |
| 2025-03-27 | $10.81 | $10.46 | $0.36 | 745,085.0 | -2.24% |
| 2025-03-26 | $10.74 | $10.49 | $0.25 | 668,464.0 | +1.42% |
| 2025-03-25 | $10.87 | $10.55 | $0.32 | 843,605.0 | -2.85% |
| 2025-03-24 | $10.94 | $10.76 | $0.18 | 677,149.0 | +3.23% |
| 2025-03-21 | $10.74 | $10.34 | $0.40 | 1,312,788.0 | -1.59% |
| 2025-03-20 | $11.07 | $10.58 | $0.4865 | 1,293,222.0 | -1.56% |
| 2025-03-19 | $10.96 | $10.53 | $0.425 | 942,247.0 | +2.55% |
| 2025-03-18 | $10.98 | $10.50 | $0.48 | 1,129,529.0 | -3.99% |
| 2025-03-17 | $11.21 | $10.59 | $0.615 | 645,941.0 | +3.86% |
| 2025-03-14 | $10.87 | $10.51 | $0.3537 | 983,087.0 | +0.95% |
| 2025-03-13 | $10.68 | $10.25 | $0.43 | 972,067.0 | -0.75% |
| 2025-03-12 | $11.18 | $10.54 | $0.64 | 879,967.0 | -2.93% |
| 2025-03-11 | $11.38 | $10.88 | $0.505 | 1,122,258.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $9.95 | $7.84 | $2.11 | 9,908,655.0 | -10.54% |
| 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% |
2.43%
자본화:
|
볼륨(24시간):