Stockscreener 앱 받기
85.74
2.45%
-2.15
시간 외 거래:
85.74
Asgn Inc 주식 (ASGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $88.05 | $85.61 | $2.44 | 377,797.0 | -2.45% |
| 2024-11-15 | $92.26 | $87.74 | $4.52 | 692,002.0 | -4.25% |
| 2024-11-14 | $95.70 | $91.22 | $4.48 | 415,807.0 | -3.78% |
| 2024-11-13 | $97.79 | $95.22 | $2.57 | 281,719.0 | -2.03% |
| 2024-11-12 | $99.92 | $96.69 | $3.23 | 282,590.0 | -2.42% |
| 2024-11-11 | $100.4 | $98.61 | $1.81 | 258,339.0 | +1.44% |
| 2024-11-08 | $99.78 | $98.06 | $1.72 | 212,552.0 | -0.70% |
| 2024-11-07 | $100.8 | $98.75 | $2.02 | 220,951.0 | -1.71% |
| 2024-11-06 | $101.7 | $97.83 | $3.83 | 560,937.0 | +8.77% |
| 2024-11-05 | $93.00 | $91.34 | $1.66 | 188,758.0 | +1.35% |
| 2024-11-04 | $92.38 | $90.77 | $1.61 | 196,145.0 | +0.41% |
| 2024-11-01 | $92.86 | $90.69 | $2.17 | 287,218.0 | -1.13% |
| 2024-10-31 | $94.59 | $91.96 | $2.63 | 324,961.0 | -2.47% |
| 2024-10-30 | $95.78 | $94.27 | $1.52 | 305,185.0 | -0.68% |
| 2024-10-29 | $95.11 | $92.36 | $2.75 | 372,562.0 | +1.22% |
| 2024-10-28 | $94.62 | $93.47 | $1.15 | 201,528.0 | +1.27% |
| 2024-10-25 | $95.99 | $92.64 | $3.34 | 240,609.0 | -1.19% |
| 2024-10-24 | $95.26 | $91.73 | $3.53 | 690,378.0 | +0.89% |
| 2024-10-23 | $94.63 | $92.44 | $2.19 | 431,365.0 | +0.41% |
| 2024-10-22 | $93.38 | $92.15 | $1.23 | 246,698.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $101.7 | $85.61 | $16.05 | 4,352,612.0 | -6.91% |
| 2024-10 | $99.73 | $91.73 | $8.00 | 6,009,565.0 | -1.21% |
| 2024-09 | $96.85 | $87.94 | $8.91 | 5,148,272.0 | -3.05% |
| 2024-08 | $98.18 | $84.62 | $13.56 | 5,409,427.0 | +1.57% |
| 2024-07 | $105.7 | $85.33 | $20.34 | 9,055,864.0 | +7.37% |
| 2024-06 | $96.29 | $86.19 | $10.10 | 7,539,571.0 | -6.11% |
| 2024-05 | $102.6 | $91.83 | $10.75 | 5,717,046.0 | -2.63% |
| 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% |
2.03%
0.31%
자본화:
|
볼륨(24시간):