Arlo Technologies Inc (NY: ARLO )

8.610 -0.400 (-4.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.810 6.950 6.800 6.900 382,095 +0.06(+0.88%)
Oct 28, 2021 6.640 6.850 6.610 6.840 342,718 +0.22(+3.32%)
Oct 27, 2021 6.640 6.750 6.610 6.620 417,402 -0.02(-0.30%)
Oct 26, 2021 6.710 6.630 6.640 567,531 -0.06(-0.90%)
Oct 25, 2021 6.460 6.700 6.420 6.700 425,940 +0.21(+3.24%)
Oct 22, 2021 6.520 6.540 6.420 6.490 466,603 -0.09(-1.37%)
Oct 21, 2021 6.580 6.680 6.550 6.580 389,435 -0.03(-0.45%)
Oct 20, 2021 6.610 6.680 6.550 6.610 420,880 +0.03(+0.46%)
Oct 19, 2021 6.520 6.610 6.441 6.580 704,809 +0.08(+1.23%)
Oct 18, 2021 6.480 6.570 6.480 6.500 246,467 +0.01(+0.15%)
Oct 15, 2021 6.500 6.640 6.460 6.490 496,806 +0.04(+0.62%)
Oct 14, 2021 6.400 6.480 6.340 6.450 393,143 +0.18(+2.87%)
Oct 13, 2021 6.370 6.450 6.220 6.270 554,382 -0.05(-0.79%)
Oct 12, 2021 6.380 6.559 6.320 6.320 585,029 -0.09(-1.40%)
Oct 11, 2021 6.410 6.560 6.400 6.410 373,761 -0.02(-0.31%)
Oct 08, 2021 6.510 6.550 6.420 6.430 267,520 -0.07(-1.08%)
Oct 07, 2021 6.330 6.545 6.330 6.500 370,926 +0.27(+4.33%)
Oct 06, 2021 6.210 6.390 6.140 6.230 891,301 +0.00(+0.00%)
Oct 05, 2021 6.320 6.360 6.220 6.230 595,400 -0.07(-1.11%)
Oct 04, 2021 6.400 6.400 6.250 6.300 646,745 -0.15(-2.33%)
Oct 01, 2021 6.430 6.490 6.300 6.450 575,448 +0.04(+0.62%)
Sep 30, 2021 6.390 6.470 6.260 6.410 867,277 +0.04(+0.63%)
Sep 29, 2021 6.390 6.450 6.255 6.370 624,060 +0.01(+0.16%)
Sep 28, 2021 6.610 6.630 6.350 6.360 662,566 -0.31(-4.65%)
Sep 27, 2021 6.480 6.720 6.460 6.670 448,461 +0.18(+2.77%)
Sep 24, 2021 6.460 6.585 6.425 6.490 445,533 -0.01(-0.15%)
Sep 23, 2021 6.340 6.530 6.310 6.500 458,474 +0.16(+2.52%)
Sep 22, 2021 6.300 6.440 6.300 6.340 524,754 +0.05(+0.79%)
Sep 21, 2021 6.350 6.410 6.260 6.290 531,361 -0.02(-0.32%)
Sep 20, 2021 6.430 6.530 6.255 6.310 869,732 -0.32(-4.83%)
Sep 17, 2021 6.460 6.890 6.460 6.630 2,345,485 +0.20(+3.11%)
Sep 16, 2021 6.300 6.440 6.255 6.430 624,909 +0.11(+1.74%)
Sep 15, 2021 6.260 6.345 6.250 6.320 502,463 +0.04(+0.64%)
Sep 14, 2021 6.500 6.540 6.240 6.280 956,809 -0.18(-2.79%)
Sep 13, 2021 6.350 6.500 6.300 6.460 533,354 +0.14(+2.22%)
Sep 10, 2021 6.370 6.550 6.300 6.320 651,022 -0.05(-0.78%)
Sep 09, 2021 6.090 6.430 6.090 6.370 824,832 +0.27(+4.43%)
Sep 08, 2021 6.210 6.225 6.090 6.100 512,916 -0.12(-1.93%)
Sep 07, 2021 6.340 6.390 6.220 6.220 452,836 -0.07(-1.11%)
Sep 03, 2021 6.320 6.440 6.290 6.290 376,559 -0.09(-1.41%)
Sep 02, 2021 6.290 6.500 6.270 6.380 532,726 +0.12(+1.92%)
Sep 01, 2021 6.210 6.285 6.150 6.260 537,149 +0.06(+0.97%)
Aug 31, 2021 6.090 6.260 6.090 6.200 723,187 +0.08(+1.31%)
Aug 30, 2021 6.090 6.150 6.050 6.120 458,342 +0.03(+0.49%)
Aug 27, 2021 5.910 6.110 5.910 6.090 990,712 +0.17(+2.87%)
Aug 26, 2021 6.070 6.185 5.910 5.920 694,615 -0.18(-2.95%)
Aug 25, 2021 5.980 6.220 5.960 6.100 822,719 +0.12(+2.01%)
Aug 24, 2021 5.900 6.020 5.884 5.980 496,372 +0.10(+1.70%)
Aug 23, 2021 5.790 5.940 5.780 5.880 529,536 +0.15(+2.62%)
Aug 20, 2021 5.530 5.785 5.520 5.730 635,183 +0.17(+3.06%)
Aug 19, 2021 5.600 5.670 5.520 5.560 594,802 -0.12(-2.11%)
Aug 18, 2021 5.630 5.800 5.575 5.680 530,991 +0.10(+1.79%)
Aug 17, 2021 5.700 5.760 5.570 5.580 952,937 -0.20(-3.46%)
Aug 16, 2021 5.970 5.990 5.780 5.780 708,012 -0.19(-3.18%)
Aug 13, 2021 6.140 6.190 5.960 5.970 498,464 -0.15(-2.45%)
Aug 12, 2021 6.050 6.160 5.990 6.120 646,811 +0.01(+0.16%)
Aug 11, 2021 6.230 6.295 6.055 6.110 870,383 -0.14(-2.24%)
Aug 10, 2021 6.080 6.335 6.066 6.250 1,065,714 +0.17(+2.80%)
Aug 09, 2021 5.900 6.120 5.850 6.080 979,609 +0.10(+1.67%)
Aug 06, 2021 5.990 6.040 5.820 5.980 992,882 -0.05(-0.83%)
Aug 05, 2021 6.080 6.080 5.500 6.030 2,628,618 -0.09(-1.47%)
Aug 04, 2021 6.100 6.232 6.050 6.120 906,551 -0.07(-1.13%)
Aug 03, 2021 6.290 6.310 6.140 6.190 676,436 -0.05(-0.80%)
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.