Hot Features
프리미엄
Arlo Technologies Inc (ARLO)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 2.5129982669 | 11.54 | 11.99 | 10.87 | 651264 | 11.59412591 | CS |
| 4 | 0.645 | 5.76665176576 | 11.185 | 11.99 | 10.75 | 723482 | 11.4117774 | CS |
| 12 | 0.93 | 8.53211009174 | 10.9 | 13.64 | 9.92 | 859536 | 11.73480425 | CS |
| 26 | -5.22 | -30.6158357771 | 17.05 | 17.35 | 9.92 | 812754 | 12.1072437 | CS |
| 52 | 3.41 | 40.4988123515 | 8.42 | 17.64 | 8.33 | 919183 | 12.05757866 | CS |
| 156 | 2.33 | 24.5263157895 | 9.5 | 17.64 | 2.93 | 882111 | 9.19337849 | CS |
| 260 | 7.29 | 160.572687225 | 4.54 | 17.64 | 1.2 | 1015551 | 7.64995596 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 11.83 | -0.12 | -1.00 | 12.06 | 12.15 | 11.68 | 862174 |
| 1737070800 | 11.95 | 0.33 | 2.84 | 11.76 | 11.99 | 11.59 | 728146 |
| 1736984400 | 11.62 | 0.07 | 0.61 | 11.81 | 11.98 | 11.555 | 648962 |
| 1736898000 | 11.55 | 0.22 | 1.94 | 11.76 | 11.89 | 11.2 | 557772 |
| 1736811600 | 11.33 | -0.14 | -1.22 | 11.22 | 11.385 | 10.87 | 623447 |
| 1736552400 | 11.47 | -0.4 | -3.37 | 11.57 | 11.57 | 11.17 | 704745 |
| 1736379600 | 11.87 | 0.36 | 3.13 | 11.41 | 11.93 | 11.28 | 665126 |
| 1736293200 | 11.51 | 0.07 | 0.61 | 11.73 | 11.94 | 11.32 | 674508 |
| 1736206800 | 11.44 | 0.33 | 2.97 | 11.26 | 11.78 | 11.26 | 741352 |
| 1735947600 | 11.11 | 0.14 | 1.28 | 11 | 11.125 | 10.91 | 527271 |
| 1735861200 | 10.97 | -0.22 | -1.97 | 11.27 | 11.4 | 10.75 | 1024629 |
| 1735688400 | 11.19 | -0.06 | -0.53 | 11.37 | 11.49 | 11.105 | 539246 |
| 1735602000 | 11.25 | -0.22 | -1.92 | 11.26 | 11.435 | 11.12 | 524694 |
| 1735342800 | 11.47 | -0.3 | -2.55 | 11.62 | 11.78 | 11.275 | 411128 |
| 1735256400 | 11.77 | 0.23 | 1.99 | 11.52 | 11.85 | 11.475 | 365829 |
| 1735077840 | 11.54 | 0.15 | 1.32 | 11.48 | 11.659 | 11.365 | 225501 |
| 1734997200 | 11.39 | 0.1 | 0.89 | 11.33 | 11.69 | 11.22 | 611034 |
| 1734738000 | 11.29 | -0.16 | -1.40 | 11.21 | 11.72 | 11.12 | 2914759 |
| 1734651600 | 11.45 | -0.28 | -2.39 | 11.84 | 11.99 | 11.335 | 1009625 |
| 1734565200 | 11.73 | -0.66 | -5.33 | 12.61 | 12.72 | 11.53 | 662144 |
| 1734478800 | 12.39 | -0.46 | -3.58 | 12.76 | 12.77 | 12.165 | 714352 |
| 1734392400 | 12.85 | 0.46 | 3.71 | 12.39 | 12.94 | 12.38 | 706641 |
| 1734133200 | 12.39 | -0.71 | -5.42 | 13.09 | 13.26 | 12.305 | 517756 |
| 1734046800 | 13.1 | -0.06 | -0.46 | 12.9 | 13.18 | 12.85 | 468305 |
| 1733960400 | 13.16 | -0.03 | -0.23 | 13.57 | 13.57 | 12.95 | 648030 |
| 1733874000 | 13.19 | 0.05 | 0.38 | 13.02 | 13.64 | 13 | 868111 |
| 1733787600 | 13.14 | 0.42 | 3.30 | 12.99 | 13.18 | 12.72 | 707823 |
| 1733528400 | 12.72 | -0.02 | -0.16 | 12.96 | 12.96 | 12.7 | 598595 |
| 1733442000 | 12.74 | -0.26 | -2.00 | 12.99 | 13.44 | 12.71 | 827374 |
| 1733355600 | 13 | 0.23 | 1.80 | 12.77 | 13.235 | 12.65 | 1202210 |
| 1733269200 | 12.77 | 0.96 | 8.13 | 11.77 | 12.78 | 11.68 | 1088731 |
| 1733182800 | 11.81 | 0.59 | 5.26 | 11.2 | 11.905 | 11.2 | 1370809 |
| 1732917840 | 11.22 | -0.03 | -0.27 | 11.31 | 11.55 | 11.16 | 593805 |
| 1732750800 | 11.25 | -0.79 | -6.56 | 12 | 12.09 | 11.24 | 1018054 |
| 1732664400 | 12.04 | -0.15 | -1.23 | 12.04 | 12.125 | 11.84 | 719590 |
| 1732578000 | 12.19 | 0.16 | 1.33 | 12.16 | 12.48 | 12.06 | 887703 |
| 1732318800 | 12.03 | 0.14 | 1.18 | 11.89 | 12.0499 | 11.79 | 583552 |
| 1732232400 | 11.89 | 0.17 | 1.45 | 11.81 | 12.04 | 11.62 | 521469 |
| 1732146000 | 11.72 | -0.22 | -1.84 | 11.86 | 12.04 | 11.402 | 1086283 |
| 1732059600 | 11.94 | 0.71 | 6.32 | 11 | 11.96 | 11 | 679976 |
| 1731973200 | 11.23 | 0.05 | 0.45 | 11.16 | 11.58 | 10.99 | 943183 |
| 1731714000 | 11.18 | -0.22 | -1.93 | 11.52 | 11.55 | 11.125 | 729343 |
| 1731627600 | 11.4 | -0.06 | -0.52 | 11.53 | 11.57 | 11.235 | 1033597 |
| 1731541200 | 11.46 | -0.26 | -2.22 | 11.84 | 11.84 | 11.35 | 1205735 |
| 1731454800 | 11.72 | -0.42 | -3.46 | 11.97 | 12.21 | 11.56 | 1024154 |
| 1731368400 | 12.14 | 0.22 | 1.85 | 12.05 | 12.21 | 11.68 | 1206298 |
| 1731109200 | 11.92 | -0.24 | -1.97 | 10 | 12 | 9.92 | 4004582 |
| 1731022800 | 12.16 | 0.39 | 3.31 | 11.84 | 12.45 | 11.7436 | 1701120 |
| 1730936400 | 11.77 | 0.6 | 5.37 | 11.88 | 12.2 | 11.59 | 1493019 |
| 1730850000 | 11.17 | 0.61 | 5.78 | 10.53 | 11.229 | 10.5 | 1106273 |
| 1730763600 | 10.56 | 0.28 | 2.72 | 10.2 | 10.595 | 10.14 | 602802 |
| 1730500800 | 10.28 | 0.12 | 1.18 | 10.24 | 10.49 | 10.19 | 921672 |
| 1730414400 | 10.16 | -0.47 | -4.42 | 10.74 | 10.74 | 10.01 | 933664 |
| 1730328000 | 10.63 | -0.27 | -2.48 | 10.75 | 10.94 | 10.55 | 720030 |
| 1730241600 | 10.9 | -0.09 | -0.82 | 10.84 | 11.0498 | 10.84 | 312553 |
| 1730155200 | 10.99 | 0.08 | 0.73 | 11.05 | 11.17 | 10.955 | 415768 |
| 1729896000 | 10.91 | 0.03 | 0.28 | 10.9 | 11.15 | 10.8298 | 428030 |
| 1729809600 | 10.88 | 0.12 | 1.12 | 10.91 | 10.97 | 10.735 | 426265 |
| 1729723200 | 10.76 | -0.49 | -4.36 | 11.2 | 11.27 | 10.76 | 491195 |
| 1729636800 | 11.25 | -0.15 | -1.32 | 11.28 | 11.39 | 11.06 | 460780 |
| 1729550400 | 11.4 | -0.18 | -1.55 | 11.5 | 11.57 | 11.24 | 524574 |
| 1729291200 | 11.58 | -0.26 | -2.20 | 11.89 | 11.935 | 11.53 | 567316 |
