Alarm com Holdings Inc【ALRM】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Alarm com Holdings Inc (ALRM)
Alarm com Holdings Inc (ALRM) 과거

Alarm com Holdings Inc (ALRM)

61.25

0.05

(0.08%)

마감 31 1월 6:00AM

61.25

-0.01

(-0.02%)

시간외 거래: 9:24AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.59	-0.954075032342	61.84	63.04	60.975	236629	61.72090207	CS
4	0.2	0.3276003276	61.05	63.04	58.67	268339	60.81136807	CS
12	3.25	5.60344827586	58	70.06	57.08	394532	63.11716231	CS
26	-9.57	-13.5131318836	70.82	71.98	51.865	397973	59.66152101	CS
52	-1.34	-2.14091707941	62.59	77.2905	51.865	382553	63.13115787	CS
156	-9.65	-13.610719323	70.9	78.99	44.92	290307	60.32679566	CS
260	15.56	34.0555920333	45.69	108.67	32	326329	63.83161793	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280100	61.25	0.05	0.08	61.48	62.21	60.88	180319
1738193700	61.2	-1.17	-1.88	62.06	62.07	60.975	319584
1738107300	62.37	0.38	0.61	61.95	62.64	61.67	227668
1738020900	61.99	0.53	0.86	61.17	63.04	61.17	231814
1737761700	61.46	-0.26	-0.42	61.84	62.4	61.36	167448
1737675300	61.72	0	0.00	61.72	61.72	61.72	0
1737588900	61.72	-0.41	-0.66	62.06	62.25	61.145	231049
1737502500	62.13	0.77	1.25	61.8	62.59	61.43	301632
1737156900	61.36	-0.02	-0.03	62.12	62.12	61.09	175430
1737070500	61.38	0.46	0.76	60.91	61.7718	60.9	209349
1736984100	60.92	0.31	0.51	61.95	62.015	60.66	278569
1736897700	60.61	1	1.68	59.79	60.74	59.52	238442
1736811300	59.61	0.16	0.27	58.67	59.71	58.67	321535
1736552100	59.45	-1.03	-1.70	59.47	59.85	58.88	289964
1736379300	60.48	0.62	1.04	59.24	60.6262	59.16	329171
1736292900	59.86	-0.84	-1.38	60.82	61.115	59.37	259713
1736206500	60.7	0.33	0.55	60.53	61.315	60.295	327614
1735947300	60.37	0.54	0.90	59.78	60.45	59.29	274436
1735860900	59.83	-0.97	-1.60	61.05	61.3	59.42	378350
1735688100	60.8	-0.26	-0.43	61.44	61.715	60.64	249078
1735601700	61.06	-1.01	-1.63	61.66	61.86	60.63	213408
1735342500	62.07	-0.91	-1.44	62.65	63.04	61.31	192169
1735256100	62.98	0.68	1.09	61.72	63.19	61.51	233882
1735077840	62.3	0.99	1.61	61.46	62.58	61.03	154447
1734996900	61.31	-1.64	-2.61	62.95	63.55	61.26	455127
1734737700	62.95	-1.4	-2.18	63.5	64.58	62.49	1583826
1734651300	64.349999	-0.19	-0.29	65.43	65.76	63.64	410526
1734564900	64.54	-3.32	-4.89	68.05	68.54	64.175	496990
1734478500	67.86	0.15	0.22	67.43	67.95	66.696799	399921
1734392100	67.71	0.6	0.89	66.92	68	66.8001	283911
1734132900	67.11	0.01	0.01	67.22	67.52	65.9	338115
1734046500	67.099999	-1.07	-1.57	67.66	68.53	66.4	418950
1733960100	68.17	0.11	0.16	68.53	68.76	67.735	647342
1733873700	68.06	-0.21	-0.31	68.35	69.015	67.69	483353
1733787300	68.27	-0.14	-0.20	68.7	69.1206	68.15	460463
1733528100	68.41	0.46	0.68	68.58	68.97	68.07	343366
1733441700	67.95	-0.86	-1.25	68.72	68.9073	67.75	478656
1733355300	68.81	2.76	4.18	66.23	70.06	66.15	870733
1733268900	66.05	1.39	2.15	64.92	66.08	64.55	313101
1733182500	64.66	-0.48	-0.74	65.12	65.349999	64.08	374993
1732917840	65.14	0.97	1.51	64.34	65.19	64.235	247253
1732750500	64.17	-0.36	-0.56	64.599999	64.92	63.55	319711
1732664100	64.53	-0.33	-0.51	64.209999	65.08	64.01	343215
1732577700	64.86	2.54	4.08	62.79	65.55	62.79	551172
1732318500	62.32	1.54	2.53	61.06	62.41	60.835	284911
1732232100	60.78	0.58	0.96	60.54	60.83	59.99	316918
1732145700	60.2	0.44	0.74	59.67	60.32	59.1	450101
1732059300	59.76	0.41	0.69	58.92	59.88	58.88	365556
1731972900	59.35	-0.5	-0.84	59.7	59.94	58.57	416027
1731713700	59.85	-0.08	-0.13	60.04	60.22	59.06	487120
1731627300	59.93	-1.02	-1.67	60.59	60.9	59.34	341126
1731540900	60.95	0.45	0.74	60.42	61.58	60.1	599575
1731454500	60.5	-0.87	-1.42	61.07	61.8275	59.82	505988
1731368100	61.37	-2.14	-3.37	61.65	62.91	60.99	656285
1731108900	63.51	6.37	11.15	65.9	67.2999	62.57	903713
1731022500	57.14	-0.86	-1.48	58	58.575	57.08	661553
1730936100	58	2	3.57	57.89	59.32	57.8	611182
1730849700	56	2.09	3.88	54.66	56.14	54.5	455044
1730763300	53.91	0.49	0.92	53.22	54.74	53.14	338995
1730500500	53.42	0.09	0.17	53.48	54.56	53.285	310617
1730414100	53.33	-1.02	-1.88	54.22	54.51	53.31	282568

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관