Skip to main content

Arlo Technologies Inc (NY: ARLO )

12.65 -0.12 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.200 5.290 5.150 5.150 805,400 -0.05(-0.96%)
Oct 28, 2022 5.280 5.430 5.200 5.200 547,072 -0.09(-1.70%)
Oct 27, 2022 5.250 5.390 5.200 5.290 397,305 +0.06(+1.15%)
Oct 26, 2022 5.220 5.310 5.100 5.230 509,796 +0.02(+0.38%)
Oct 25, 2022 4.890 5.330 4.890 5.210 813,011 +0.30(+6.11%)
Oct 24, 2022 4.830 4.910 4.630 4.910 608,461 +0.06(+1.24%)
Oct 21, 2022 4.440 4.920 4.410 4.850 918,091 +0.45(+10.23%)
Oct 20, 2022 4.280 4.510 4.280 4.400 481,047 +0.08(+1.85%)
Oct 19, 2022 4.460 4.530 4.275 4.320 479,288 -0.23(-5.05%)
Oct 18, 2022 4.740 4.830 4.510 4.550 452,339 -0.03(-0.66%)
Oct 17, 2022 4.540 4.660 4.500 4.580 576,594 +0.17(+3.85%)
Oct 14, 2022 4.550 4.600 4.380 4.410 522,177 -0.11(-2.43%)
Oct 13, 2022 4.470 4.590 4.405 4.520 618,362 -0.01(-0.22%)
Oct 12, 2022 4.460 4.615 4.400 4.530 461,759 +0.10(+2.26%)
Oct 11, 2022 4.510 4.560 4.350 4.430 554,184 -0.11(-2.42%)
Oct 10, 2022 4.700 4.700 4.525 4.540 365,240 -0.12(-2.58%)
Oct 07, 2022 4.790 4.805 4.620 4.660 440,752 -0.19(-3.92%)
Oct 06, 2022 4.870 4.965 4.825 4.850 356,492 -0.02(-0.41%)
Oct 05, 2022 4.870 4.940 4.780 4.870 581,527 -0.10(-2.01%)
Oct 04, 2022 4.870 4.980 4.860 4.970 436,569 +0.21(+4.41%)
Oct 03, 2022 4.680 4.770 4.590 4.760 415,553 +0.12(+2.59%)
Sep 30, 2022 4.660 4.840 4.640 4.640 778,148 -0.06(-1.28%)
Sep 29, 2022 4.710 4.750 4.600 4.700 416,106 -0.08(-1.67%)
Sep 28, 2022 4.670 4.820 4.650 4.780 542,529 +0.14(+3.02%)
Sep 27, 2022 4.680 4.820 4.575 4.640 689,719 -0.04(-0.85%)
Sep 26, 2022 4.770 4.970 4.670 4.680 507,776 -0.13(-2.70%)
Sep 23, 2022 4.900 4.900 4.740 4.810 478,936 -0.08(-1.64%)
Sep 22, 2022 5.120 5.120 4.790 4.890 671,305 -0.20(-3.93%)
Sep 21, 2022 5.220 5.255 5.080 5.090 501,474 -0.10(-1.93%)
Sep 20, 2022 5.180 5.250 5.140 5.190 489,832 -0.08(-1.52%)
Sep 19, 2022 5.210 5.330 5.170 5.270 555,308 -0.04(-0.75%)
Sep 16, 2022 5.270 5.360 5.200 5.310 771,504 -0.05(-0.93%)
Sep 15, 2022 5.400 5.505 5.340 5.360 463,379 -0.12(-2.19%)
Sep 14, 2022 5.470 5.510 5.365 5.480 728,618 +0.03(+0.55%)
Sep 13, 2022 5.600 5.610 5.410 5.450 712,663 -0.30(-5.22%)
Sep 12, 2022 5.720 5.760 5.610 5.750 474,089 +0.08(+1.41%)
Sep 09, 2022 5.770 5.870 5.650 5.670 562,857 -0.03(-0.53%)
Sep 08, 2022 5.770 5.800 5.660 5.700 489,706 -0.18(-3.06%)
Sep 07, 2022 5.620 5.905 5.620 5.880 815,992 +0.24(+4.26%)
Sep 06, 2022 5.700 5.790 5.560 5.640 731,612 -0.06(-1.05%)
Sep 02, 2022 6.000 6.000 5.670 5.700 479,340 -0.24(-4.04%)
Sep 01, 2022 6.040 6.050 5.800 5.940 570,707 -0.15(-2.46%)
Aug 31, 2022 6.250 6.270 6.030 6.090 1,118,858 -0.13(-2.09%)
Aug 30, 2022 6.280 6.380 6.155 6.220 403,472 -0.03(-0.48%)
Aug 29, 2022 6.380 6.500 6.240 6.250 523,965 -0.25(-3.85%)
Aug 26, 2022 6.690 6.760 6.450 6.500 405,438 -0.24(-3.56%)
Aug 25, 2022 6.600 6.780 6.530 6.740 490,190 +0.22(+3.37%)
Aug 24, 2022 6.520 6.665 6.480 6.520 459,861 -0.02(-0.31%)
Aug 23, 2022 6.610 6.710 6.505 6.540 355,392 -0.05(-0.76%)
Aug 22, 2022 6.510 6.660 6.510 6.590 465,420 -0.04(-0.60%)
Aug 19, 2022 6.760 6.780 6.600 6.630 358,984 -0.23(-3.35%)
Aug 18, 2022 6.780 6.920 6.750 6.860 351,712 +0.03(+0.44%)
Aug 17, 2022 6.910 6.950 6.690 6.830 413,612 -0.21(-2.98%)
Aug 16, 2022 7.080 7.210 6.970 7.040 496,517 -0.01(-0.14%)
Aug 15, 2022 7.010 7.205 6.970 7.050 412,005 -0.01(-0.14%)
Aug 12, 2022 7.240 7.420 7.050 7.060 545,590 -0.16(-2.22%)
Aug 11, 2022 7.530 7.568 7.010 7.220 1,385,437 -0.35(-4.62%)
Aug 10, 2022 8.100 8.110 7.560 7.570 1,920,375 +0.39(+5.43%)
Aug 09, 2022 7.400 7.470 7.131 7.180 573,470 -0.26(-3.49%)
Aug 08, 2022 7.430 7.570 7.260 7.440 552,696 +0.02(+0.27%)
Aug 05, 2022 7.250 7.430 7.160 7.420 382,607 +0.07(+0.95%)
Aug 04, 2022 7.220 7.355 7.150 7.350 311,764 +0.08(+1.10%)
Aug 03, 2022 7.230 7.355 7.170 7.270 389,583 +0.14(+1.96%)
Aug 02, 2022 6.920 7.250 6.920 7.130 371,140 +0.21(+3.03%)
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.