Stockscreener 앱 받기
100.05
0.98%
+0.8252
ASGN Inc 주식 (ASGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $100.8 | $99.94 | $0.91 | 52,418.0 | +0.92% |
| 2024-05-13 | $101.7 | $99.21 | $2.44 | 160,188.0 | -1.07% |
| 2024-05-10 | $100.3 | $98.96 | $1.38 | 180,966.0 | +0.94% |
| 2024-05-09 | $99.65 | $98.17 | $1.48 | 201,567.0 | -0.20% |
| 2024-05-08 | $99.65 | $98.02 | $1.64 | 223,166.0 | +0.76% |
| 2024-05-07 | $99.67 | $98.34 | $1.33 | 261,572.0 | +0.65% |
| 2024-05-06 | $98.90 | $96.83 | $2.07 | 213,331.0 | +2.10% |
| 2024-05-03 | $97.88 | $95.67 | $2.20 | 273,122.0 | +0.09% |
| 2024-05-02 | $96.66 | $95.09 | $1.56 | 296,621.0 | +0.52% |
| 2024-05-01 | $97.44 | $95.26 | $2.18 | 273,756.0 | -0.92% |
| 2024-04-30 | $99.03 | $96.42 | $2.61 | 962,334.0 | -2.26% |
| 2024-04-29 | $99.90 | $97.68 | $2.22 | 376,652.0 | +1.20% |
| 2024-04-26 | $99.98 | $97.27 | $2.71 | 406,431.0 | -1.23% |
| 2024-04-25 | $102.0 | $97.08 | $4.90 | 509,629.0 | -3.32% |
| 2024-04-24 | $102.4 | $99.59 | $2.82 | 399,084.0 | +1.32% |
| 2024-04-23 | $101.3 | $98.93 | $2.34 | 282,967.0 | +1.16% |
| 2024-04-22 | $100.4 | $98.22 | $2.22 | 300,639.0 | +1.88% |
| 2024-04-19 | $97.87 | $95.63 | $2.24 | 409,685.0 | +2.33% |
| 2024-04-18 | $96.94 | $94.72 | $2.22 | 261,994.0 | +0.87% |
| 2024-04-17 | $95.91 | $94.49 | $1.42 | 295,545.0 | -0.09% |
| 2024-04-16 | $94.93 | $93.62 | $1.31 | 270,203.0 | +0.00% |
ASGN Inc 주식 (ASGN) 연도별 가격 이력
이 심층 분석에서는 ASGN Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ASGN Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ASGN Inc 주식 (ASGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $101.7 | $95.09 | $6.56 | 2,136,707.0 | +3.82% |
| 2024-04 | $104.0 | $93.62 | $10.34 | 7,082,996.0 | -7.93% |
| 2024-03 | $106.4 | $98.28 | $8.14 | 4,687,049.0 | +5.48% |
| 2024-02 | $99.60 | $90.39 | $9.21 | 4,512,657.0 | +7.00% |
| 2024-01 | $96.88 | $87.96 | $8.92 | 5,025,263.0 | -3.48% |
ASGN Inc 주식 (ASGN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $97.43 | $88.51 | $8.92 | 5,242,174.0 | +7.77% |
| 2023-11 | $91.59 | $81.79 | $9.80 | 6,428,905.0 | +6.93% |
| 2023-10 | $85.84 | $76.70 | $9.14 | 6,369,629.0 | +2.18% |
| 2023-09 | $83.36 | $77.22 | $6.14 | 5,321,189.0 | -0.58% |
| 2023-08 | $83.57 | $75.84 | $7.72 | 5,115,663.0 | +7.65% |
| 2023-07 | $86.69 | $73.57 | $13.12 | 6,257,515.0 | +0.91% |
| 2023-06 | $76.57 | $65.80 | $10.77 | 8,714,808.0 | +15.59% |
| 2023-05 | $72.99 | $63.27 | $9.72 | 8,366,137.0 | -8.60% |
| 2023-04 | $83.33 | $64.94 | $18.39 | 6,131,721.0 | -13.40% |
| 2023-03 | $89.39 | $77.33 | $12.06 | 5,732,853.0 | -6.90% |
| 2023-02 | $97.80 | $87.11 | $10.69 | 4,926,394.0 | -2.36% |
| 2023-01 | $91.17 | $81.30 | $9.88 | 3,231,958.0 | +11.62% |
ASGN Inc 주식 (ASGN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $92.25 | $78.52 | $13.73 | 4,999,063.0 | -10.07% |
| 2022-11 | $91.45 | $79.97 | $11.48 | 4,951,088.0 | +6.86% |
| 2022-10 | $99.69 | $84.07 | $15.62 | 5,579,324.0 | -6.19% |
| 2022-09 | $99.21 | $86.81 | $12.40 | 4,715,868.0 | -6.55% |
| 2022-08 | $106.9 | $95.99 | $10.89 | 4,106,069.0 | -6.80% |
| 2022-07 | $104.5 | $86.13 | $18.39 | 4,254,252.0 | +14.97% |
| 2022-06 | $98.96 | $78.25 | $20.70 | 7,990,824.0 | -5.23% |
| 2022-05 | $119.2 | $90.96 | $28.25 | 6,349,724.0 | -16.06% |
| 2022-04 | $124.3 | $109.9 | $14.48 | 3,547,239.0 | -2.79% |
| 2022-03 | $120.2 | $98.90 | $21.32 | 4,672,221.0 | +5.34% |
| 2022-02 | $118.5 | $101.8 | $16.73 | 4,331,599.0 | -3.55% |
| 2022-01 | $131.9 | $108.4 | $23.46 | 4,621,787.0 | -6.91% |
0.41%
0.60%
자본화:
|
볼륨(24시간):