Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arlo Technologies Inc (NY: ARLO )

10.95 +0.02 (+0.18%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.870 7.240 6.820 7.190 2,003,752 +0.29(+4.20%)
Jan 30, 2019 7.070 7.130 6.840 6.900 1,163,728 -0.19(-2.68%)
Jan 29, 2019 6.880 7.240 6.730 7.090 2,901,529 +0.21(+3.05%)
Jan 28, 2019 6.750 6.980 6.600 6.880 2,297,605 +0.08(+1.18%)
Jan 25, 2019 7.050 7.145 6.775 6.800 1,066,800 -0.24(-3.41%)
Jan 24, 2019 7.320 7.460 6.950 7.040 1,534,791 -0.27(-3.69%)
Jan 23, 2019 7.570 7.830 7.280 7.310 1,108,990 -0.21(-2.79%)
Jan 22, 2019 7.490 7.730 7.315 7.520 1,096,189 -0.02(-0.27%)
Jan 18, 2019 7.830 7.890 7.450 7.540 967,400 -0.34(-4.31%)
Jan 17, 2019 7.720 7.940 7.620 7.880 1,157,032 +0.18(+2.34%)
Jan 16, 2019 7.450 7.740 7.370 7.700 1,459,178 +0.22(+2.94%)
Jan 15, 2019 7.280 7.850 7.240 7.480 1,626,337 +0.21(+2.89%)
Jan 14, 2019 7.930 7.930 7.050 7.270 1,824,120 -0.63(-7.97%)
Jan 11, 2019 7.850 8.130 7.760 7.900 1,942,500 +0.09(+1.15%)
Jan 10, 2019 7.720 8.100 7.660 7.810 2,082,469 +0.06(+0.77%)
Jan 09, 2019 8.300 8.520 7.660 7.750 2,959,105 -0.51(-6.17%)
Jan 08, 2019 8.790 8.990 8.180 8.260 3,449,636 -0.54(-6.14%)
Jan 07, 2019 8.950 9.267 8.765 8.800 4,301,854 -0.20(-2.22%)
Jan 04, 2019 9.270 9.510 8.720 9.000 2,882,300 -0.12(-1.32%)
Jan 03, 2019 9.960 10.00 8.600 9.120 1,811,154 -1.00(-9.88%)
Jan 02, 2019 9.830 10.50 9.470 10.12 4,336,712 +0.14(+1.40%)
Dec 31, 2018 10.68 11.07 9.740 9.980 627,700 -0.69(-6.47%)
Dec 28, 2018 10.70 11.75 10.52 10.67 589,500 -0.07(-0.65%)
Dec 27, 2018 9.720 10.76 9.720 10.74 571,060 +0.79(+7.94%)
Dec 26, 2018 9.080 10.00 9.080 9.950 651,193 +0.77(+8.39%)
Dec 24, 2018 9.160 9.570 9.100 9.180 206,100 -0.22(-2.34%)
Dec 21, 2018 10.06 10.06 8.970 9.400 518,900 -0.14(-1.47%)
Dec 20, 2018 9.520 9.730 9.280 9.540 324,447 -0.17(-1.75%)
Dec 19, 2018 9.700 10.15 9.610 9.710 428,480 -0.09(-0.92%)
Dec 18, 2018 9.710 10.02 9.660 9.800 345,022 +0.08(+0.82%)
Dec 17, 2018 9.890 9.970 9.660 9.720 391,157 -0.15(-1.52%)
Dec 14, 2018 9.450 10.08 9.450 9.870 576,500 +0.23(+2.39%)
Dec 13, 2018 9.580 9.820 9.500 9.640 410,339 +0.11(+1.15%)
Dec 12, 2018 9.930 10.08 9.520 9.530 322,420 -0.33(-3.35%)
Dec 11, 2018 9.690 10.04 9.680 9.860 277,989 +0.27(+2.82%)
Dec 10, 2018 9.040 9.660 9.030 9.590 174,723 +0.55(+6.08%)
Dec 07, 2018 9.110 9.320 8.800 9.040 443,800 +0.09(+1.01%)
Dec 06, 2018 8.970 9.260 8.760 8.950 488,924 +0.15(+1.70%)
Dec 04, 2018 9.300 9.460 8.790 8.800 1,202,800 -0.48(-5.17%)
Dec 03, 2018 10.99 11.13 9.170 9.280 1,574,139 -2.75(-22.86%)
Nov 30, 2018 12.07 12.23 11.84 12.03 297,500 -0.05(-0.41%)
Nov 29, 2018 12.25 12.48 11.84 12.08 504,783 -0.31(-2.50%)
Nov 28, 2018 12.49 12.62 12.18 12.39 144,660 +0.00(+0.00%)
Nov 27, 2018 12.52 12.86 12.30 12.39 172,117 -0.26(-2.06%)
Nov 26, 2018 12.44 12.92 12.41 12.65 131,219 +0.30(+2.43%)
Nov 23, 2018 12.47 12.61 12.19 12.35 98,300 -0.10(-0.80%)
Nov 21, 2018 12.45 12.45 12.45 0 -0.08(-0.64%)
Nov 20, 2018 12.81 12.82 12.27 12.53 397,066 -0.44(-3.39%)
Nov 19, 2018 13.14 13.49 12.76 12.97 286,564 -0.31(-2.33%)
Nov 16, 2018 13.42 13.52 13.02 13.28 201,600 -0.24(-1.78%)
Nov 15, 2018 13.17 13.66 13.01 13.52 328,697 +0.45(+3.44%)
Nov 14, 2018 13.59 13.71 12.92 13.07 550,411 -0.35(-2.61%)
Nov 13, 2018 13.02 13.69 13.02 13.42 416,996 +0.43(+3.31%)
Nov 12, 2018 12.59 13.29 12.59 12.99 231,420 +0.27(+2.12%)
Nov 09, 2018 13.63 13.64 12.64 12.72 230,600 -1.07(-7.76%)
Nov 08, 2018 13.56 14.02 13.46 13.79 159,456 +0.08(+0.58%)
Nov 07, 2018 13.75 13.84 13.06 13.71 312,435 +0.11(+0.81%)
Nov 06, 2018 12.98 14.27 12.98 13.60 942,840 +0.69(+5.34%)
Nov 05, 2018 12.88 12.93 12.36 12.91 226,756 +0.00(+0.00%)
Nov 02, 2018 13.83 13.90 12.83 12.91 239,600 -0.92(-6.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.