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

Arlo Technologies Inc (NY: ARLO )

10.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
Nov 02, 2020 4.540 4.680 4.460 4.670 418,720 +0.21(+4.71%)
Oct 30, 2020 4.600 4.640 4.330 4.460 772,900 -0.22(-4.70%)
Oct 29, 2020 4.760 4.780 4.600 4.680 626,328 -0.10(-2.09%)
Oct 28, 2020 4.850 4.860 4.660 4.780 743,126 -0.19(-3.82%)
Oct 27, 2020 5.080 5.217 4.940 4.970 649,874 -0.09(-1.78%)
Oct 26, 2020 5.160 5.180 5.020 5.060 437,891 -0.11(-2.13%)
Oct 23, 2020 5.330 5.334 5.120 5.170 451,700 -0.15(-2.82%)
Oct 22, 2020 5.540 5.730 5.280 5.320 1,272,792 -0.16(-2.92%)
Oct 21, 2020 5.450 5.625 5.340 5.480 513,767 +0.07(+1.29%)
Oct 20, 2020 5.360 5.510 5.300 5.410 443,821 +0.08(+1.50%)
Oct 19, 2020 5.470 5.550 5.327 5.330 408,021 -0.05(-0.93%)
Oct 16, 2020 5.610 5.650 5.380 5.380 339,900 -0.14(-2.54%)
Oct 15, 2020 5.350 5.560 5.260 5.520 395,198 +0.07(+1.28%)
Oct 14, 2020 5.590 5.670 5.380 5.450 496,407 -0.08(-1.45%)
Oct 13, 2020 5.700 5.790 5.410 5.530 747,906 -0.20(-3.49%)
Oct 12, 2020 5.700 6.280 5.654 5.730 1,425,988 -0.01(-0.17%)
Oct 09, 2020 5.730 5.794 5.580 5.740 438,100 +0.05(+0.88%)
Oct 08, 2020 5.570 5.760 5.500 5.690 483,638 +0.21(+3.83%)
Oct 07, 2020 5.500 5.590 5.370 5.480 486,263 +0.04(+0.74%)
Oct 06, 2020 5.490 5.820 5.410 5.440 994,815 +0.00(+0.00%)
Oct 05, 2020 5.240 5.490 5.205 5.440 570,096 +0.27(+5.22%)
Oct 02, 2020 5.070 5.340 5.020 5.170 415,900 -0.12(-2.27%)
Oct 01, 2020 5.290 5.360 5.165 5.290 659,194 +0.03(+0.57%)
Sep 30, 2020 5.280 5.400 5.190 5.260 916,708 -0.01(-0.19%)
Sep 29, 2020 5.130 5.360 5.130 5.270 648,204 +0.05(+0.96%)
Sep 28, 2020 5.250 5.380 5.180 5.220 476,692 +0.10(+1.95%)
Sep 25, 2020 5.000 5.210 4.920 5.120 939,000 +0.09(+1.79%)
Sep 24, 2020 5.190 5.270 4.940 5.030 1,048,914 -0.23(-4.37%)
Sep 23, 2020 5.760 6.130 5.250 5.260 1,829,161 -0.50(-8.68%)
Sep 22, 2020 5.550 5.780 5.320 5.760 811,305 +0.25(+4.54%)
Sep 21, 2020 5.440 5.550 5.380 5.510 509,213 -0.08(-1.43%)
Sep 18, 2020 5.750 5.798 5.400 5.590 1,285,900 -0.07(-1.24%)
Sep 17, 2020 5.810 5.890 5.530 5.660 1,489,790 -0.23(-3.90%)
Sep 16, 2020 5.610 5.950 5.520 5.890 1,086,934 +0.23(+4.06%)
Sep 15, 2020 5.650 5.780 5.560 5.660 796,826 +0.13(+2.35%)
Sep 14, 2020 5.670 5.750 5.340 5.530 1,286,609 -0.14(-2.47%)
Sep 11, 2020 5.590 5.780 5.540 5.670 1,066,300 +0.30(+5.59%)
Sep 10, 2020 5.420 5.810 5.360 5.370 1,468,063 +0.03(+0.56%)
Sep 09, 2020 5.130 5.545 5.110 5.340 1,155,707 +0.24(+4.71%)
Sep 08, 2020 5.210 5.390 5.070 5.100 655,929 -0.22(-4.14%)
Sep 04, 2020 5.640 5.690 4.860 5.320 1,339,300 -0.31(-5.51%)
Sep 03, 2020 5.910 6.060 5.540 5.630 1,124,437 -0.32(-5.38%)
Sep 02, 2020 5.840 5.970 5.590 5.950 1,010,847 +0.14(+2.41%)
Sep 01, 2020 5.700 5.940 5.550 5.810 939,768 +0.08(+1.40%)
Aug 31, 2020 5.760 5.870 5.480 5.730 1,973,570 -0.07(-1.21%)
Aug 28, 2020 5.960 6.340 5.770 5.800 1,399,200 -0.04(-0.68%)
Aug 27, 2020 6.910 6.980 5.740 5.840 3,418,328 -0.98(-14.37%)
Aug 26, 2020 6.580 6.960 6.520 6.820 1,274,393 +0.26(+3.96%)
Aug 25, 2020 6.580 6.760 6.350 6.560 1,755,364 +0.00(+0.00%)
Aug 24, 2020 6.600 7.300 6.530 6.560 2,947,314 +0.14(+2.18%)
Aug 21, 2020 5.930 6.690 5.920 6.420 3,403,000 +0.39(+6.47%)
Aug 20, 2020 6.000 6.090 5.780 6.030 1,078,532 +0.05(+0.84%)
Aug 19, 2020 5.820 6.240 5.770 5.980 1,450,768 +0.16(+2.75%)
Aug 18, 2020 5.750 6.060 5.570 5.820 1,859,125 +0.17(+3.01%)
Aug 17, 2020 5.500 5.810 5.470 5.650 883,134 +0.14(+2.54%)
Aug 14, 2020 5.900 5.923 5.430 5.510 1,564,600 -0.48(-8.01%)
Aug 13, 2020 5.700 6.040 5.700 5.990 1,229,657 +0.12(+2.04%)
Aug 12, 2020 5.980 5.990 5.610 5.870 1,377,915 -0.03(-0.51%)
Aug 11, 2020 6.200 6.400 5.790 5.900 2,254,171 -0.10(-1.67%)
Aug 10, 2020 6.000 6.420 5.925 6.000 2,269,900 +0.13(+2.21%)
Aug 07, 2020 6.110 6.230 5.560 5.870 3,500,700 -0.49(-7.70%)
Aug 06, 2020 5.620 6.580 5.360 6.360 7,209,414 +1.39(+27.97%)
Aug 05, 2020 5.480 5.500 4.850 4.970 3,407,598 -0.24(-4.61%)
Aug 04, 2020 4.750 5.500 4.480 5.210 4,061,096 +0.58(+12.53%)
Aug 03, 2020 4.450 4.700 4.290 4.630 2,138,150 +0.41(+9.72%)
Jul 31, 2020 4.360 4.360 4.050 4.220 1,308,400 -0.12(-2.76%)
Jul 30, 2020 4.090 4.440 3.950 4.340 2,134,643 +0.25(+6.11%)
Jul 29, 2020 3.840 5.400 3.760 4.090 15,428,111 +0.80(+24.32%)
Jul 28, 2020 3.370 3.420 3.280 3.290 455,061 -0.11(-3.24%)
Jul 27, 2020 3.480 3.480 3.278 3.400 522,587 -0.04(-1.16%)
Jul 24, 2020 3.560 3.640 3.410 3.440 620,400 -0.21(-5.75%)
Jul 23, 2020 3.450 3.890 3.352 3.650 1,837,281 +0.22(+6.41%)
Jul 22, 2020 3.440 3.590 3.380 3.430 1,390,303 -0.10(-2.83%)
Jul 21, 2020 2.900 3.880 2.890 3.530 7,611,584 +0.75(+26.98%)
Jul 20, 2020 2.840 2.863 2.755 2.780 661,654 -0.06(-2.11%)
Jul 17, 2020 2.780 2.920 2.780 2.840 620,400 +0.03(+1.07%)
Jul 16, 2020 2.900 2.905 2.770 2.810 533,972 -0.12(-4.10%)
Jul 15, 2020 2.950 3.090 2.860 2.930 848,421 +0.03(+1.03%)
Jul 14, 2020 2.880 3.040 2.830 2.900 1,193,158 +0.02(+0.69%)
Jul 13, 2020 3.020 3.330 2.870 2.880 1,640,105 -0.06(-2.04%)
Jul 10, 2020 2.630 2.980 2.570 2.940 1,921,800 +0.35(+13.51%)
Jul 09, 2020 2.570 2.630 2.520 2.590 733,660 +0.02(+0.78%)
Jul 08, 2020 2.530 2.670 2.470 2.570 961,427 +0.03(+1.18%)
Jul 07, 2020 2.650 2.650 2.520 2.540 2,082,592 -0.15(-5.58%)
Jul 06, 2020 2.700 2.700 2.620 2.690 478,845 +0.07(+2.67%)
Jul 02, 2020 2.670 2.700 2.590 2.620 418,600 +0.01(+0.38%)
Jul 01, 2020 2.580 2.630 2.538 2.610 592,162 +0.03(+1.16%)
Jun 30, 2020 2.610 2.650 2.500 2.580 653,846 -0.06(-2.27%)
Jun 29, 2020 2.490 2.650 2.430 2.640 466,060 +0.18(+7.32%)
Jun 26, 2020 2.580 2.580 2.420 2.460 1,075,000 -0.12(-4.65%)
Jun 25, 2020 2.450 2.619 2.335 2.580 908,860 +0.12(+4.88%)
Jun 24, 2020 2.560 2.580 2.425 2.460 570,600 -0.13(-5.02%)
Jun 23, 2020 2.600 2.680 2.570 2.590 516,124 +0.03(+1.17%)
Jun 22, 2020 2.590 2.600 2.462 2.560 714,359 -0.05(-1.92%)
Jun 19, 2020 2.620 2.770 2.580 2.610 1,096,900 -0.03(-1.14%)
Jun 18, 2020 2.520 2.650 2.500 2.640 713,178 +0.08(+3.13%)
Jun 17, 2020 2.520 2.630 2.520 2.560 909,778 +0.05(+1.99%)
Jun 16, 2020 2.540 2.619 2.370 2.510 939,576 +0.07(+2.87%)
Jun 15, 2020 2.200 2.520 2.160 2.440 1,166,297 +0.18(+7.96%)
Jun 12, 2020 2.370 2.390 2.200 2.260 1,046,300 +0.02(+0.89%)
Jun 11, 2020 2.400 2.430 2.210 2.240 955,333 -0.26(-10.40%)
Jun 10, 2020 2.640 2.640 2.430 2.500 1,001,268 -0.14(-5.30%)
Jun 09, 2020 2.680 2.700 2.520 2.640 729,260 -0.07(-2.58%)
Jun 08, 2020 2.950 2.966 2.660 2.710 1,070,830 -0.11(-3.90%)
Jun 05, 2020 2.700 2.840 2.690 2.820 978,600 +0.21(+8.05%)
Jun 04, 2020 2.400 2.710 2.390 2.610 1,070,366 +0.22(+9.21%)
Jun 03, 2020 2.670 2.670 2.380 2.390 1,447,559 -0.20(-7.72%)
Jun 02, 2020 2.440 2.640 2.410 2.590 1,268,784 +0.22(+9.28%)
Jun 01, 2020 2.240 2.430 2.220 2.370 1,111,902 +0.16(+7.24%)
May 29, 2020 2.300 2.325 2.180 2.210 1,748,500 -0.12(-5.15%)
May 28, 2020 2.490 2.490 2.320 2.330 593,329 -0.16(-6.43%)
May 27, 2020 2.450 2.490 2.360 2.490 493,439 +0.08(+3.32%)
May 26, 2020 2.500 2.520 2.360 2.410 669,313 +0.00(+0.00%)
May 22, 2020 2.330 2.440 2.270 2.410 414,700 +0.06(+2.55%)
May 21, 2020 2.410 2.420 2.260 2.350 886,677 -0.10(-4.08%)
May 20, 2020 2.320 2.540 2.310 2.450 1,103,392 +0.13(+5.60%)
May 19, 2020 2.250 2.370 2.150 2.320 758,609 +0.09(+4.04%)
May 18, 2020 2.230 2.320 2.200 2.230 801,881 +0.00(+0.00%)
May 15, 2020 2.070 2.240 2.010 2.230 840,100 +0.14(+6.70%)
May 14, 2020 2.020 2.140 1.930 2.090 553,410 +0.03(+1.46%)
May 13, 2020 2.270 2.290 1.910 2.060 1,991,759 -0.25(-10.82%)
May 12, 2020 2.660 2.750 2.270 2.310 2,686,569 -0.44(-16.00%)
May 11, 2020 2.590 2.900 2.500 2.750 1,381,818 +0.16(+6.18%)
May 08, 2020 2.560 2.660 2.480 2.590 765,700 +0.10(+4.02%)
May 07, 2020 2.550 2.600 2.460 2.490 431,095 +0.00(+0.00%)
May 06, 2020 2.450 2.553 2.440 2.490 425,465 +0.04(+1.63%)
May 05, 2020 2.530 2.633 2.440 2.450 740,463 -0.04(-1.61%)
May 04, 2020 2.650 2.660 2.465 2.490 1,020,250 -0.17(-6.39%)
May 01, 2020 2.580 2.670 2.450 2.660 953,500 -0.08(-2.92%)
Apr 30, 2020 2.810 2.812 2.580 2.740 1,137,547 -0.19(-6.48%)
Apr 29, 2020 2.710 2.990 2.610 2.930 1,009,144 +0.32(+12.26%)
Apr 28, 2020 2.650 2.790 2.500 2.610 713,281 -0.04(-1.51%)
Apr 27, 2020 2.340 2.700 2.320 2.650 1,095,477 +0.32(+13.73%)
Apr 24, 2020 2.330 2.365 2.230 2.330 439,100 +0.00(+0.00%)
Apr 23, 2020 2.290 2.390 2.260 2.330 516,133 +0.00(+0.00%)
Apr 22, 2020 2.350 2.390 2.230 2.330 419,231 +0.02(+0.87%)
Apr 21, 2020 2.340 2.340 2.100 2.310 543,627 -0.06(-2.53%)
Apr 20, 2020 2.110 2.370 2.110 2.370 542,961 +0.18(+8.22%)
Apr 17, 2020 2.200 2.284 2.100 2.190 776,600 +0.07(+3.30%)
Apr 16, 2020 2.290 2.320 2.050 2.120 912,273 -0.10(-4.50%)
Apr 15, 2020 2.300 2.380 2.200 2.220 613,987 -0.19(-7.88%)
Apr 14, 2020 2.410 2.550 2.300 2.410 800,802 +0.06(+2.55%)
Apr 13, 2020 2.310 2.360 2.240 2.350 408,648 -0.03(-1.26%)
Apr 09, 2020 2.270 2.400 2.210 2.380 718,700 +0.19(+8.68%)
Apr 08, 2020 2.170 2.220 2.080 2.190 606,969 +0.12(+5.80%)
Apr 07, 2020 2.090 2.170 2.010 2.070 640,045 +0.03(+1.47%)
Apr 06, 2020 2.030 2.140 1.950 2.040 550,225 +0.09(+4.62%)
Apr 03, 2020 1.990 2.050 1.820 1.950 808,200 -0.04(-2.01%)
Apr 02, 2020 2.030 2.110 1.940 1.990 728,485 -0.09(-4.33%)
Apr 01, 2020 2.260 2.300 2.040 2.080 1,257,544 -0.35(-14.40%)
Mar 31, 2020 2.100 2.430 2.100 2.430 1,266,127 +0.30(+14.08%)
Mar 30, 2020 2.020 2.130 1.925 2.130 798,523 +0.16(+8.12%)
Mar 27, 2020 1.900 2.170 1.900 1.970 1,252,800 -0.06(-2.96%)
Mar 26, 2020 1.820 2.100 1.766 2.030 1,632,112 +0.27(+15.34%)
Mar 25, 2020 1.880 2.140 1.730 1.760 2,138,328 -0.07(-3.83%)
Mar 24, 2020 1.860 1.920 1.710 1.830 1,943,526 -0.01(-0.54%)
Mar 23, 2020 1.740 1.890 1.601 1.840 771,996 +0.17(+10.18%)
Mar 20, 2020 1.900 1.990 1.580 1.670 1,610,900 -0.23(-12.11%)
Mar 19, 2020 1.560 1.940 1.560 1.900 838,311 +0.33(+21.02%)
Mar 18, 2020 1.590 1.660 1.500 1.570 776,052 -0.10(-5.99%)
Mar 17, 2020 1.560 1.700 1.500 1.670 1,111,271 +0.17(+11.33%)
Mar 16, 2020 1.500 1.890 1.200 1.500 2,974,923 -0.50(-25.00%)
Mar 13, 2020 2.120 2.151 1.600 2.000 2,007,100 +0.04(+2.04%)
Mar 12, 2020 2.310 2.340 1.950 1.960 1,244,558 -0.54(-21.60%)
Mar 11, 2020 2.680 2.740 2.430 2.500 827,493 -0.25(-9.09%)
Mar 10, 2020 2.980 3.000 2.700 2.750 574,924 -0.09(-3.17%)
Mar 09, 2020 2.990 3.000 2.820 2.840 589,578 -0.37(-11.53%)
Mar 06, 2020 2.850 3.250 2.820 3.210 976,400 +0.30(+10.31%)
Mar 05, 2020 3.130 3.190 2.850 2.910 1,045,229 -0.29(-9.06%)
Mar 04, 2020 3.220 3.280 3.080 3.200 603,226 +0.01(+0.31%)
Mar 03, 2020 3.320 3.330 3.090 3.190 1,120,740 -0.12(-3.63%)
Mar 02, 2020 3.310 3.380 3.210 3.310 766,807 +0.03(+0.91%)
Feb 28, 2020 3.200 3.290 3.090 3.280 1,270,100 -0.01(-0.30%)
Feb 27, 2020 3.600 3.600 3.280 3.290 849,041 -0.33(-9.12%)
Feb 26, 2020 3.850 4.100 3.550 3.620 1,710,206 -0.38(-9.50%)
Feb 25, 2020 3.700 4.660 3.620 4.000 3,036,773 +0.69(+20.85%)
Feb 24, 2020 3.380 3.540 3.300 3.310 1,051,555 -0.10(-2.93%)
Feb 21, 2020 3.560 3.590 3.410 3.410 899,000 -0.15(-4.21%)
Feb 20, 2020 3.740 3.820 3.560 3.560 1,442,193 -0.20(-5.32%)
Feb 19, 2020 3.630 3.870 3.622 3.760 656,325 +0.11(+3.01%)
Feb 18, 2020 3.680 3.750 3.610 3.650 519,082 -0.04(-1.08%)
Feb 14, 2020 3.370 3.780 3.370 3.690 906,900 +0.30(+8.85%)
Feb 13, 2020 3.470 3.520 3.360 3.390 597,924 -0.11(-3.14%)
Feb 12, 2020 3.510 3.550 3.430 3.500 714,221 +0.00(+0.00%)
Feb 11, 2020 3.610 3.670 3.430 3.500 1,199,948 -0.08(-2.23%)
Feb 10, 2020 3.740 3.740 3.540 3.580 906,889 -0.15(-4.02%)
Feb 07, 2020 4.020 4.050 3.720 3.730 1,107,600 -0.28(-6.98%)
Feb 06, 2020 4.190 4.200 3.750 4.010 938,268 -0.18(-4.30%)
Feb 05, 2020 4.250 4.250 4.020 4.190 570,508 -0.02(-0.48%)
Feb 04, 2020 4.430 4.480 4.045 4.210 974,243 -0.20(-4.54%)
Feb 03, 2020 4.250 4.510 4.200 4.410 775,832 +0.14(+3.28%)
Jan 31, 2020 4.420 4.450 4.110 4.270 675,700 -0.15(-3.39%)
Jan 30, 2020 4.330 4.420 4.270 4.420 407,607 +0.03(+0.68%)
Jan 29, 2020 4.390 4.450 4.330 4.390 696,450 -0.01(-0.23%)
Jan 28, 2020 4.440 4.540 4.325 4.400 510,988 -0.02(-0.45%)
Jan 27, 2020 4.470 4.590 4.320 4.420 598,322 -0.15(-3.28%)
Jan 24, 2020 4.420 4.630 4.335 4.570 535,000 +0.16(+3.63%)
Jan 23, 2020 4.350 4.430 4.170 4.410 486,290 +0.03(+0.68%)
Jan 22, 2020 4.370 4.390 4.260 4.380 502,258 +0.00(+0.00%)
Jan 21, 2020 4.570 4.590 4.290 4.380 727,308 -0.19(-4.16%)
Jan 17, 2020 4.540 4.625 4.380 4.570 428,800 +0.06(+1.33%)
Jan 16, 2020 4.550 4.600 4.480 4.510 304,085 -0.02(-0.44%)
Jan 15, 2020 4.520 4.680 4.490 4.530 329,036 -0.02(-0.44%)
Jan 14, 2020 4.360 4.628 4.340 4.550 474,213 +0.17(+3.88%)
Jan 13, 2020 4.260 4.420 4.170 4.380 844,034 +0.12(+2.82%)
Jan 10, 2020 4.400 4.438 4.060 4.260 749,400 -0.16(-3.62%)
Jan 09, 2020 4.800 4.870 4.410 4.420 806,079 -0.34(-7.14%)
Jan 08, 2020 4.790 4.860 4.570 4.760 683,240 -0.05(-1.04%)
Jan 07, 2020 4.890 4.910 4.745 4.810 456,539 -0.09(-1.84%)
Jan 06, 2020 4.790 5.130 4.730 4.900 892,490 +0.12(+2.51%)
Jan 03, 2020 4.910 4.950 4.680 4.780 1,173,100 -0.19(-3.82%)
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.