Stockscreener 앱 받기
14.85
4.65%
0.66
시간 외 거래:
14.85
Arlo Technologies Inc 주식 (ARLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $14.90 | $14.03 | $0.875 | 1,215,428.0 | +4.65% |
| 2026-03-18 | $14.73 | $13.90 | $0.835 | 2,350,623.0 | +0.71% |
| 2026-03-17 | $14.21 | $13.92 | $0.29 | 1,494,484.0 | +1.59% |
| 2026-03-16 | $13.96 | $13.71 | $0.245 | 925,466.0 | +1.99% |
| 2026-03-13 | $14.02 | $13.38 | $0.63 | 1,473,058.0 | +0.67% |
| 2026-03-12 | $14.02 | $13.49 | $0.53 | 1,869,711.0 | -3.57% |
| 2026-03-11 | $14.02 | $13.50 | $0.52 | 1,414,922.0 | +1.52% |
| 2026-03-10 | $14.11 | $13.66 | $0.45 | 1,143,341.0 | -1.92% |
| 2026-03-09 | $14.13 | $13.62 | $0.51 | 1,110,846.0 | +1.22% |
| 2026-03-06 | $14.19 | $13.77 | $0.425 | 1,120,518.0 | -2.32% |
| 2026-03-05 | $15.10 | $13.95 | $1.15 | 1,513,379.0 | -5.39% |
| 2026-03-04 | $15.75 | $14.81 | $0.935 | 1,443,004.0 | -0.33% |
| 2026-03-03 | $15.15 | $14.29 | $0.855 | 3,131,732.0 | -1.31% |
| 2026-03-02 | $15.65 | $14.78 | $0.87 | 3,895,385.0 | -2.55% |
| 2026-02-27 | $16.37 | $14.50 | $1.87 | 6,228,586.0 | +27.15% |
| 2026-02-26 | $12.44 | $11.90 | $0.53 | 1,564,492.0 | +3.61% |
| 2026-02-25 | $12.04 | $11.49 | $0.55 | 957,396.0 | +2.58% |
| 2026-02-24 | $11.90 | $11.49 | $0.41 | 1,082,864.0 | +1.66% |
| 2026-02-23 | $11.67 | $11.27 | $0.40 | 2,232,509.0 | -1.64% |
| 2026-02-20 | $11.99 | $11.50 | $0.49 | 1,174,480.0 | -0.09% |
| 2026-02-19 | $11.73 | $11.42 | $0.31 | 1,234,190.0 | +1.22% |
| 2026-02-18 | $11.80 | $11.34 | $0.46 | 1,092,320.0 | -1.54% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $15.75 | $13.38 | $2.37 | 25,317,325.0 | -5.35% |
| 2026-02 | $16.37 | $11.05 | $5.32 | 32,157,724.0 | +23.64% |
| 2026-01 | $14.26 | $12.57 | $1.69 | 22,822,590.0 | -9.29% |
Arlo Technologies Inc 주식 (ARLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.74 | $13.26 | $1.48 | 23,359,184.0 | -4.14% |
| 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% |
4.19%
자본화:
|
볼륨(24시간):