Stockscreener 앱 받기
16.71
1.70%
0.28
Arlo Technologies Inc 주식 (ARLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $19.25 | $16.71 | $2.54 | 4,649,060.0 | +1.70% |
| 2025-08-07 | $16.46 | $15.86 | $0.60 | 1,512,847.0 | +2.05% |
| 2025-08-06 | $16.23 | $15.96 | $0.265 | 1,029,050.0 | +0.25% |
| 2025-08-05 | $16.58 | $16.06 | $0.52 | 853,275.0 | -0.31% |
| 2025-08-04 | $16.19 | $15.68 | $0.51 | 982,220.0 | +2.22% |
| 2025-08-01 | $17.48 | $15.44 | $2.04 | 1,492,069.0 | -2.72% |
| 2025-07-31 | $16.39 | $15.95 | $0.44 | 1,333,764.0 | -0.55% |
| 2025-07-30 | $16.53 | $16.10 | $0.43 | 1,336,778.0 | +1.18% |
| 2025-07-29 | $16.80 | $16.10 | $0.698 | 1,148,522.0 | -1.47% |
| 2025-07-28 | $16.47 | $16.01 | $0.46 | 1,016,516.0 | +0.68% |
| 2025-07-25 | $16.49 | $16.11 | $0.378 | 1,075,473.0 | -1.10% |
| 2025-07-24 | $17.10 | $16.34 | $0.765 | 983,383.0 | -2.26% |
| 2025-07-23 | $16.82 | $16.34 | $0.48 | 882,214.0 | +3.71% |
| 2025-07-22 | $16.43 | $15.87 | $0.5624 | 1,192,250.0 | -0.37% |
| 2025-07-21 | $16.45 | $16.12 | $0.33 | 1,278,831.0 | -0.61% |
| 2025-07-18 | $16.56 | $16.11 | $0.455 | 1,405,118.0 | +0.68% |
| 2025-07-17 | $16.39 | $15.95 | $0.44 | 1,285,163.0 | +0.19% |
| 2025-07-16 | $16.38 | $16.01 | $0.37 | 827,250.0 | +0.25% |
| 2025-07-15 | $16.46 | $16.09 | $0.37 | 865,788.0 | -0.19% |
| 2025-07-14 | $16.29 | $15.43 | $0.86 | 940,866.0 | +3.05% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $19.25 | $15.44 | $3.81 | 15,167,581.0 | +3.15% |
| 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% |
1.34%
0.72%
자본화:
|
볼륨(24시간):