Arlo Technologies Inc (NY: ARLO )

6.780 -0.020 (-0.29%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.400 8.730 8.200 8.410 1,494,500 +0.07(+0.84%)
Jan 28, 2021 8.160 8.420 8.130 8.340 1,467,915 +0.21(+2.58%)
Jan 27, 2021 8.000 8.440 7.750 8.130 1,094,457 -0.14(-1.69%)
Jan 26, 2021 8.170 8.300 7.980 8.270 1,044,985 +0.16(+1.97%)
Jan 25, 2021 8.030 8.530 7.970 8.110 897,201 +0.00(+0.00%)
Jan 22, 2021 8.100 8.210 8.000 8.110 591,200 -0.19(-2.29%)
Jan 21, 2021 8.110 8.410 7.910 8.300 955,211 +0.18(+2.22%)
Jan 20, 2021 8.250 8.450 8.040 8.120 736,126 +0.20(+2.53%)
Jan 19, 2021 8.100 8.150 7.720 7.920 732,418 +0.03(+0.38%)
Jan 15, 2021 8.420 8.450 7.870 7.890 888,700 -0.68(-7.93%)
Jan 14, 2021 8.680 8.800 8.560 8.570 1,243,004 +0.01(+0.12%)
Jan 13, 2021 8.530 8.570 8.360 8.560 490,868 +0.05(+0.59%)
Jan 12, 2021 8.340 9.010 8.340 8.510 1,399,569 +0.16(+1.92%)
Jan 11, 2021 8.190 8.400 8.080 8.350 502,235 -0.08(-0.95%)
Jan 08, 2021 8.450 8.560 8.160 8.430 2,294,800 +0.02(+0.24%)
Jan 07, 2021 7.910 8.450 7.910 8.410 1,374,372 +0.50(+6.32%)
Jan 06, 2021 7.990 8.160 7.770 7.910 1,803,149 +0.16(+2.06%)
Jan 05, 2021 7.520 7.770 7.460 7.750 981,862 +0.26(+3.47%)
Jan 04, 2021 7.850 7.850 7.270 7.490 999,694 -0.30(-3.85%)
Dec 31, 2020 7.790 7.790 7.790 1,301,417 -0.06(-0.76%)
Dec 30, 2020 7.750 8.000 7.750 7.850 1,301,417 +0.15(+1.95%)
Dec 29, 2020 8.260 8.320 7.620 7.700 1,304,915 -0.53(-6.44%)
Dec 28, 2020 8.180 8.490 8.150 8.230 1,198,826 +0.20(+2.49%)
Dec 24, 2020 8.150 8.300 8.000 8.030 569,600 -0.17(-2.07%)
Dec 23, 2020 8.380 8.390 8.030 8.200 1,099,048 -0.13(-1.56%)
Dec 22, 2020 8.260 8.520 8.210 8.330 1,124,168 +0.12(+1.46%)
Dec 21, 2020 8.210 8.440 7.970 8.210 1,662,373 -0.19(-2.26%)
Dec 18, 2020 8.440 8.910 8.220 8.400 2,985,100 +0.06(+0.72%)
Dec 17, 2020 8.500 8.540 8.080 8.340 1,312,845 -0.08(-0.95%)
Dec 16, 2020 8.640 8.735 8.360 8.420 709,265 -0.16(-1.86%)
Dec 15, 2020 8.460 8.780 8.340 8.580 1,322,894 +0.15(+1.78%)
Dec 14, 2020 7.960 8.610 7.960 8.430 2,305,261 +0.44(+5.51%)
Dec 11, 2020 7.750 8.424 7.720 7.990 1,861,500 +0.08(+1.01%)
Dec 10, 2020 7.830 7.970 7.400 7.910 1,882,281 +0.12(+1.54%)
Dec 09, 2020 8.470 8.680 7.570 7.790 3,279,620 -0.48(-5.80%)
Dec 08, 2020 7.330 8.490 7.300 8.270 6,179,482 +1.05(+14.54%)
Dec 07, 2020 7.260 7.790 7.080 7.220 4,257,455 +0.14(+1.98%)
Dec 04, 2020 6.940 7.290 6.570 7.080 3,129,200 +0.29(+4.27%)
Dec 03, 2020 5.740 7.400 5.630 6.790 12,982,202 +1.16(+20.60%)
Dec 02, 2020 6.670 6.700 5.590 5.630 4,465,958 -1.27(-18.41%)
Dec 01, 2020 5.380 7.750 5.250 6.900 27,398,512 +1.64(+31.18%)
Nov 30, 2020 5.400 5.518 5.200 5.260 977,256 -0.21(-3.84%)
Nov 27, 2020 5.570 5.852 5.380 5.470 858,000 -0.03(-0.55%)
Nov 25, 2020 5.250 5.510 5.100 5.500 803,700 +0.20(+3.77%)
Nov 24, 2020 5.440 5.540 5.080 5.300 2,813,630 -0.10(-1.85%)
Nov 23, 2020 5.530 5.580 5.313 5.400 938,259 +0.03(+0.56%)
Nov 20, 2020 5.310 5.570 5.090 5.370 1,288,100 +0.08(+1.51%)
Nov 19, 2020 5.070 5.290 5.020 5.290 400,980 +0.19(+3.73%)
Nov 18, 2020 5.090 5.210 5.050 5.100 876,349 +0.08(+1.59%)
Nov 17, 2020 4.900 5.080 4.850 5.020 1,208,730 +0.08(+1.62%)
Nov 16, 2020 4.990 5.030 4.810 4.940 652,418 +0.01(+0.20%)
Nov 13, 2020 4.770 5.220 4.770 4.930 957,600 +0.28(+6.02%)
Nov 12, 2020 4.750 4.780 4.570 4.650 1,088,597 -0.09(-1.90%)
Nov 11, 2020 4.850 4.890 4.593 4.740 828,967 -0.09(-1.86%)
Nov 10, 2020 4.880 4.970 4.760 4.830 758,674 +0.01(+0.21%)
Nov 09, 2020 5.200 5.450 4.810 4.820 751,297 -0.22(-4.37%)
Nov 06, 2020 5.470 5.700 4.811 5.040 1,049,000 -0.12(-2.33%)
Nov 05, 2020 4.850 5.180 4.850 5.160 726,428 +0.44(+9.32%)
Nov 04, 2020 4.790 4.830 4.550 4.720 557,316 +0.00(+0.00%)
Nov 03, 2020 4.770 4.870 4.600 4.720 677,332 +0.05(+1.07%)
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.