Stockscreener 앱 받기
11.23
0.45%
0.05
시간 외 거래:
11.13
-0.10
-0.89%
Arlo Technologies Inc 주식 (ARLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $11.58 | $10.99 | $0.59 | 930,455.0 | +0.45% |
| 2024-11-15 | $11.55 | $11.12 | $0.425 | 708,788.0 | -1.93% |
| 2024-11-14 | $11.55 | $11.23 | $0.32 | 984,659.0 | -0.52% |
| 2024-11-13 | $11.84 | $11.35 | $0.49 | 1,184,671.0 | -2.22% |
| 2024-11-12 | $12.21 | $11.56 | $0.65 | 998,848.0 | -3.46% |
| 2024-11-11 | $12.21 | $11.68 | $0.53 | 1,206,280.0 | +1.85% |
| 2024-11-08 | $12.00 | $9.92 | $2.08 | 3,989,341.0 | -1.97% |
| 2024-11-07 | $12.45 | $11.74 | $0.7064 | 1,584,202.0 | +3.31% |
| 2024-11-06 | $12.20 | $11.59 | $0.61 | 1,482,697.0 | +5.37% |
| 2024-11-05 | $11.23 | $10.50 | $0.729 | 1,092,621.0 | +5.78% |
| 2024-11-04 | $10.60 | $10.14 | $0.455 | 581,598.0 | +2.72% |
| 2024-11-01 | $10.49 | $10.19 | $0.30 | 896,260.0 | +1.18% |
| 2024-10-31 | $10.74 | $10.01 | $0.73 | 906,814.0 | -4.42% |
| 2024-10-30 | $10.94 | $10.55 | $0.39 | 706,332.0 | -2.48% |
| 2024-10-29 | $11.05 | $10.84 | $0.2098 | 306,991.0 | -0.82% |
| 2024-10-28 | $11.17 | $10.96 | $0.215 | 404,093.0 | +0.73% |
| 2024-10-25 | $11.15 | $10.83 | $0.3202 | 416,661.0 | +0.28% |
| 2024-10-24 | $10.97 | $10.73 | $0.235 | 420,182.0 | +1.12% |
| 2024-10-23 | $11.27 | $10.76 | $0.51 | 479,033.0 | -4.36% |
| 2024-10-22 | $11.39 | $11.06 | $0.33 | 448,898.0 | -1.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.45 | $9.92 | $2.53 | 16,570,875.0 | +10.53% |
| 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% |
Arlo Technologies Inc 주식 (ARLO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.93 | $3.07 | $0.86 | 14,064,260.0 | -8.12% |
| 2022-11 | $5.53 | $2.93 | $2.60 | 18,719,931.0 | -25.83% |
| 2022-10 | $5.43 | $4.28 | $1.15 | 11,341,237.0 | +10.99% |
| 2022-09 | $6.05 | $4.58 | $1.47 | 12,432,700.0 | -23.81% |
| 2022-08 | $8.11 | $6.03 | $2.08 | 13,159,059.0 | -13.37% |
| 2022-07 | $7.39 | $5.90 | $1.49 | 8,922,671.0 | +12.12% |
| 2022-06 | $7.74 | $5.81 | $1.93 | 13,147,650.0 | -11.44% |
| 2022-05 | $8.08 | $6.12 | $1.96 | 19,025,963.0 | -8.53% |
| 2022-04 | $9.29 | $7.39 | $1.90 | 12,489,893.0 | -12.64% |
| 2022-03 | $11.79 | $8.50 | $3.29 | 33,718,831.0 | -4.53% |
| 2022-02 | $9.33 | $7.79 | $1.54 | 13,270,558.0 | +6.79% |
| 2022-01 | $10.86 | $7.49 | $3.37 | 21,277,081.0 | -17.16% |
1.38%
1.59%
자본화:
|
볼륨(24시간):