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

Arlo Technologies Inc (NY: ARLO )

10.96 -0.06 (-0.59%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 25, 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 (%)
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%)
Aug 02, 2021 6.130 6.270 6.115 6.240 650,752 +0.13(+2.13%)
Jul 30, 2021 6.230 6.320 6.095 6.110 572,029 -0.18(-2.86%)
Jul 29, 2021 6.320 6.410 6.230 6.290 507,288 +0.01(+0.16%)
Jul 28, 2021 6.140 6.390 6.130 6.280 611,330 +0.15(+2.45%)
Jul 27, 2021 6.250 6.300 5.920 6.130 951,320 -0.19(-3.01%)
Jul 26, 2021 6.270 6.410 6.218 6.320 610,334 +0.08(+1.28%)
Jul 23, 2021 6.260 6.305 6.130 6.240 560,984 -0.04(-0.64%)
Jul 22, 2021 6.610 6.620 6.260 6.280 722,307 -0.36(-5.42%)
Jul 21, 2021 6.210 6.697 6.210 6.640 1,258,409 +0.38(+6.07%)
Jul 20, 2021 6.160 6.380 6.040 6.260 1,053,665 +0.12(+1.95%)
Jul 19, 2021 5.760 6.240 5.725 6.140 1,398,361 +0.20(+3.37%)
Jul 16, 2021 6.370 6.420 5.940 5.940 1,820,848 -0.45(-7.04%)
Jul 15, 2021 6.990 7.000 6.260 6.390 5,489,925 +0.42(+7.04%)
Jul 14, 2021 6.040 6.150 5.910 5.970 1,446,688 -0.06(-1.00%)
Jul 13, 2021 6.220 6.241 6.020 6.030 475,585 -0.28(-4.44%)
Jul 12, 2021 6.210 6.310 6.060 6.310 369,433 +0.04(+0.64%)
Jul 09, 2021 6.270 6.290 6.115 6.270 383,800 +0.04(+0.64%)
Jul 08, 2021 6.250 6.370 6.085 6.230 619,093 -0.19(-2.96%)
Jul 07, 2021 6.550 6.550 6.325 6.420 513,168 -0.16(-2.43%)
Jul 06, 2021 6.740 6.770 6.500 6.580 363,958 -0.08(-1.20%)
Jul 02, 2021 6.870 6.872 6.620 6.660 431,498 -0.13(-1.91%)
Jul 01, 2021 6.780 6.880 6.700 6.790 557,724 +0.02(+0.30%)
Jun 30, 2021 6.830 6.875 6.710 6.770 304,256 -0.10(-1.46%)
Jun 29, 2021 7.010 7.110 6.840 6.870 311,391 -0.16(-2.28%)
Jun 28, 2021 7.130 7.240 6.880 7.030 591,065 -0.09(-1.26%)
Jun 25, 2021 7.250 7.290 7.100 7.120 3,981,321 -0.09(-1.25%)
Jun 24, 2021 7.330 7.368 7.080 7.210 485,799 -0.12(-1.64%)
Jun 23, 2021 7.290 7.350 7.140 7.330 900,655 +0.13(+1.81%)
Jun 22, 2021 6.950 7.200 6.840 7.200 476,803 +0.23(+3.30%)
Jun 21, 2021 7.010 7.030 6.750 6.970 755,353 -0.05(-0.71%)
Jun 18, 2021 7.260 7.340 6.920 7.020 1,133,399 -0.35(-4.75%)
Jun 17, 2021 7.090 7.568 7.010 7.370 1,199,228 +0.29(+4.10%)
Jun 16, 2021 6.880 7.080 6.750 7.080 807,380 +0.19(+2.76%)
Jun 15, 2021 6.920 6.955 6.760 6.890 438,336 +0.00(+0.00%)
Jun 14, 2021 6.890 7.060 6.850 6.890 869,043 +0.03(+0.44%)
Jun 11, 2021 6.850 6.930 6.800 6.860 301,084 +0.07(+1.03%)
Jun 10, 2021 6.930 6.970 6.730 6.790 363,423 -0.10(-1.45%)
Jun 09, 2021 7.080 7.140 6.840 6.890 639,816 -0.09(-1.29%)
Jun 08, 2021 6.750 7.120 6.730 6.980 952,028 +0.29(+4.33%)
Jun 07, 2021 6.510 6.690 6.420 6.690 514,834 +0.15(+2.29%)
Jun 04, 2021 6.630 6.710 6.520 6.540 364,419 -0.03(-0.46%)
Jun 03, 2021 6.660 6.780 6.545 6.570 482,862 -0.21(-3.10%)
Jun 02, 2021 6.740 6.790 6.610 6.780 937,247 +0.06(+0.89%)
Jun 01, 2021 6.790 6.870 6.470 6.720 582,293 +0.01(+0.15%)
May 28, 2021 6.750 6.900 6.680 6.710 448,714 -0.04(-0.59%)
May 27, 2021 6.900 6.900 6.605 6.750 634,121 -0.17(-2.46%)
May 26, 2021 6.710 7.100 6.670 6.920 1,001,774 +0.27(+4.06%)
May 25, 2021 6.400 6.670 6.350 6.650 791,017 +0.27(+4.23%)
May 24, 2021 6.420 6.480 6.300 6.380 391,142 -0.02(-0.31%)
May 21, 2021 6.410 6.680 6.380 6.400 624,226 +0.06(+0.95%)
May 20, 2021 6.240 6.350 6.140 6.340 671,839 +0.08(+1.28%)
May 19, 2021 6.170 6.360 6.150 6.260 829,699 -0.07(-1.11%)
May 18, 2021 6.330 6.520 6.220 6.330 715,580 +0.06(+0.96%)
May 17, 2021 6.120 6.330 6.100 6.270 534,604 +0.11(+1.79%)
May 14, 2021 5.860 6.170 5.855 6.160 934,217 +0.38(+6.57%)
May 13, 2021 6.090 6.220 5.481 5.780 1,615,473 -0.23(-3.83%)
May 12, 2021 6.100 6.220 5.960 6.010 759,206 -0.27(-4.30%)
May 11, 2021 5.900 6.340 5.850 6.280 996,124 +0.24(+3.97%)
May 10, 2021 6.730 6.730 6.040 6.040 1,176,261 -0.64(-9.58%)
May 07, 2021 6.520 6.940 6.450 6.680 1,107,533 +0.21(+3.25%)
May 06, 2021 6.560 6.850 6.210 6.470 2,130,374 +0.52(+8.74%)
May 05, 2021 5.940 6.080 5.880 5.950 1,192,128 -0.01(-0.17%)
May 04, 2021 6.050 6.090 5.810 5.960 1,026,992 -0.19(-3.09%)
May 03, 2021 6.180 6.240 6.060 6.150 812,029 +0.02(+0.33%)
Apr 30, 2021 6.160 6.220 6.065 6.130 731,700 -0.15(-2.39%)
Apr 29, 2021 6.310 6.310 6.110 6.280 489,465 -0.03(-0.48%)
Apr 28, 2021 6.270 6.370 6.172 6.310 544,296 -0.08(-1.25%)
Apr 27, 2021 6.700 6.740 6.250 6.390 1,575,882 -0.23(-3.47%)
Apr 26, 2021 6.470 6.620 6.400 6.620 698,182 +0.22(+3.44%)
Apr 23, 2021 6.270 6.470 6.180 6.400 670,400 +0.19(+3.06%)
Apr 22, 2021 6.190 6.380 6.130 6.210 674,561 +0.04(+0.65%)
Apr 21, 2021 5.890 6.170 5.830 6.170 646,766 +0.26(+4.40%)
Apr 20, 2021 6.000 6.030 5.820 5.910 1,144,245 -0.18(-2.96%)
Apr 19, 2021 6.210 6.250 5.940 6.090 980,448 -0.16(-2.56%)
Apr 16, 2021 5.970 6.440 5.930 6.250 1,239,600 +0.30(+5.04%)
Apr 15, 2021 6.110 6.110 5.910 5.950 798,162 -0.02(-0.34%)
Apr 14, 2021 5.940 6.210 5.940 5.970 922,216 -0.07(-1.16%)
Apr 13, 2021 6.040 6.070 5.870 6.040 731,950 +0.00(+0.00%)
Apr 12, 2021 6.340 6.350 5.970 6.040 994,657 -0.31(-4.88%)
Apr 09, 2021 6.400 6.460 6.310 6.350 650,400 -0.15(-2.31%)
Apr 08, 2021 6.480 6.520 6.320 6.500 503,514 +0.09(+1.40%)
Apr 07, 2021 6.510 6.570 6.330 6.410 775,526 -0.15(-2.29%)
Apr 06, 2021 6.390 6.610 6.330 6.560 783,018 +0.21(+3.31%)
Apr 05, 2021 6.610 6.650 6.330 6.350 731,146 -0.18(-2.76%)
Apr 01, 2021 6.470 6.810 6.410 6.530 1,166,200 +0.25(+3.98%)
Mar 31, 2021 6.300 6.380 6.140 6.280 2,296,693 +0.08(+1.29%)
Mar 30, 2021 6.190 6.240 5.860 6.200 1,505,131 +0.00(+0.00%)
Mar 29, 2021 6.840 6.860 6.100 6.200 2,080,553 -0.70(-10.14%)
Mar 26, 2021 7.350 7.500 6.640 6.900 1,797,100 -0.39(-5.35%)
Mar 25, 2021 7.080 7.320 6.665 7.290 1,894,670 +0.06(+0.83%)
Mar 24, 2021 8.100 8.100 7.220 7.230 1,141,315 -0.82(-10.19%)
Mar 23, 2021 8.460 8.810 8.020 8.050 1,067,506 -0.40(-4.73%)
Mar 22, 2021 8.120 8.850 8.040 8.450 1,617,026 +0.37(+4.58%)
Mar 19, 2021 8.180 8.200 7.800 8.080 1,680,600 +0.22(+2.80%)
Mar 18, 2021 8.150 8.319 7.820 7.860 925,267 -0.55(-6.54%)
Mar 17, 2021 7.980 8.590 7.840 8.410 1,007,495 +0.28(+3.44%)
Mar 16, 2021 8.500 8.670 8.070 8.130 1,004,657 -0.36(-4.24%)
Mar 15, 2021 7.990 8.500 7.660 8.490 1,248,822 +0.47(+5.86%)
Mar 12, 2021 7.850 8.120 7.740 8.020 915,200 -0.03(-0.37%)
Mar 11, 2021 8.060 8.200 7.880 8.050 915,121 +0.10(+1.26%)
Mar 10, 2021 7.700 7.990 7.510 7.950 1,200,502 +0.33(+4.33%)
Mar 09, 2021 7.170 7.670 7.120 7.620 1,044,220 +0.69(+9.96%)
Mar 08, 2021 6.670 7.130 6.620 6.930 1,455,714 +0.22(+3.28%)
Mar 05, 2021 6.950 7.060 6.150 6.710 1,545,400 -0.14(-2.04%)
Mar 04, 2021 6.990 7.150 6.430 6.850 2,623,177 -0.28(-3.93%)
Mar 03, 2021 7.700 7.770 6.980 7.130 1,681,638 -0.41(-5.44%)
Mar 02, 2021 7.380 8.220 7.260 7.540 4,513,079 +0.13(+1.75%)
Mar 01, 2021 7.120 7.460 6.940 7.410 1,447,710 +0.45(+6.47%)
Feb 26, 2021 6.790 7.140 6.610 6.960 1,480,700 +0.19(+2.81%)
Feb 25, 2021 7.490 7.800 6.760 6.770 2,043,624 -0.75(-9.97%)
Feb 24, 2021 8.310 8.650 7.260 7.520 6,178,167 +0.84(+12.57%)
Feb 23, 2021 6.910 6.960 6.080 6.680 3,355,389 -0.40(-5.65%)
Feb 22, 2021 7.290 7.360 7.050 7.080 1,401,180 -0.26(-3.54%)
Feb 19, 2021 7.340 7.550 7.300 7.340 842,400 +0.06(+0.82%)
Feb 18, 2021 7.500 7.500 7.130 7.280 1,271,961 -0.32(-4.21%)
Feb 17, 2021 7.620 7.680 7.240 7.600 1,159,296 -0.05(-0.65%)
Feb 16, 2021 7.900 7.970 7.520 7.650 1,167,885 -0.21(-2.67%)
Feb 12, 2021 8.060 8.090 7.720 7.860 839,600 -0.31(-3.79%)
Feb 11, 2021 8.190 8.330 7.720 8.170 1,292,117 +0.06(+0.74%)
Feb 10, 2021 8.700 8.720 8.030 8.110 1,579,560 -0.54(-6.24%)
Feb 09, 2021 8.210 8.860 7.910 8.650 2,664,916 +0.45(+5.49%)
Feb 08, 2021 8.380 8.380 8.150 8.200 1,366,732 -0.02(-0.24%)
Feb 05, 2021 8.520 8.570 8.150 8.220 1,374,600 -0.20(-2.38%)
Feb 04, 2021 8.850 9.100 8.110 8.420 2,535,006 -0.38(-4.32%)
Feb 03, 2021 9.220 9.240 8.740 8.800 1,127,878 -0.23(-2.55%)
Feb 02, 2021 10.29 10.49 9.000 9.030 2,185,917 -1.15(-11.30%)
Feb 01, 2021 8.600 10.43 8.600 10.18 5,530,264 +1.77(+21.05%)
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 7.920 732,428 +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 1,124,689 +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.