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

Arlo Technologies Inc (NY: ARLO )

10.46 -0.11 (-1.04%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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, 2018 10.68 11.07 9.740 9.980 627,700 -0.69(-6.47%)
Dec 28, 2018 10.70 11.75 10.52 10.67 589,500 -0.07(-0.65%)
Dec 27, 2018 9.720 10.76 9.720 10.74 571,060 +0.79(+7.94%)
Dec 26, 2018 9.080 10.00 9.080 9.950 651,193 +0.77(+8.39%)
Dec 24, 2018 9.160 9.570 9.100 9.180 206,100 -0.22(-2.34%)
Dec 21, 2018 10.06 10.06 8.970 9.400 518,900 -0.14(-1.47%)
Dec 20, 2018 9.520 9.730 9.280 9.540 324,447 -0.17(-1.75%)
Dec 19, 2018 9.700 10.15 9.610 9.710 428,480 -0.09(-0.92%)
Dec 18, 2018 9.710 10.02 9.660 9.800 345,022 +0.08(+0.82%)
Dec 17, 2018 9.890 9.970 9.660 9.720 391,157 -0.15(-1.52%)
Dec 14, 2018 9.450 10.08 9.450 9.870 576,500 +0.23(+2.39%)
Dec 13, 2018 9.580 9.820 9.500 9.640 410,339 +0.11(+1.15%)
Dec 12, 2018 9.930 10.08 9.520 9.530 322,420 -0.33(-3.35%)
Dec 11, 2018 9.690 10.04 9.680 9.860 277,989 +0.27(+2.82%)
Dec 10, 2018 9.040 9.660 9.030 9.590 174,723 +0.55(+6.08%)
Dec 07, 2018 9.110 9.320 8.800 9.040 443,800 +0.09(+1.01%)
Dec 06, 2018 8.970 9.260 8.760 8.950 488,924 +0.15(+1.70%)
Dec 04, 2018 9.300 9.460 8.790 8.800 1,202,800 -0.48(-5.17%)
Dec 03, 2018 10.99 11.13 9.170 9.280 1,574,139 -2.75(-22.86%)
Nov 30, 2018 12.07 12.23 11.84 12.03 297,500 -0.05(-0.41%)
Nov 29, 2018 12.25 12.48 11.84 12.08 504,783 -0.31(-2.50%)
Nov 28, 2018 12.49 12.62 12.18 12.39 144,660 +0.00(+0.00%)
Nov 27, 2018 12.52 12.86 12.30 12.39 172,117 -0.26(-2.06%)
Nov 26, 2018 12.44 12.92 12.41 12.65 131,219 +0.30(+2.43%)
Nov 23, 2018 12.47 12.61 12.19 12.35 98,300 -0.10(-0.80%)
Nov 21, 2018 12.45 12.45 12.45 0 -0.08(-0.64%)
Nov 20, 2018 12.81 12.82 12.27 12.53 397,066 -0.44(-3.39%)
Nov 19, 2018 13.14 13.49 12.76 12.97 286,564 -0.31(-2.33%)
Nov 16, 2018 13.42 13.52 13.02 13.28 201,600 -0.24(-1.78%)
Nov 15, 2018 13.17 13.66 13.01 13.52 328,697 +0.45(+3.44%)
Nov 14, 2018 13.59 13.71 12.92 13.07 550,411 -0.35(-2.61%)
Nov 13, 2018 13.02 13.69 13.02 13.42 416,996 +0.43(+3.31%)
Nov 12, 2018 12.59 13.29 12.59 12.99 231,420 +0.27(+2.12%)
Nov 09, 2018 13.63 13.64 12.64 12.72 230,600 -1.07(-7.76%)
Nov 08, 2018 13.56 14.02 13.46 13.79 159,456 +0.08(+0.58%)
Nov 07, 2018 13.75 13.84 13.06 13.71 312,435 +0.11(+0.81%)
Nov 06, 2018 12.98 14.27 12.98 13.60 942,840 +0.69(+5.34%)
Nov 05, 2018 12.88 12.93 12.36 12.91 226,756 +0.00(+0.00%)
Nov 02, 2018 13.83 13.90 12.83 12.91 239,600 -0.92(-6.65%)
Nov 01, 2018 13.68 14.29 13.66 13.83 408,563 +0.24(+1.77%)
Oct 31, 2018 12.67 13.62 12.58 13.59 474,624 +1.03(+8.20%)
Oct 30, 2018 13.11 13.11 12.28 12.56 392,381 -0.52(-3.98%)
Oct 29, 2018 12.88 13.59 12.88 13.08 388,925 +0.40(+3.15%)
Oct 26, 2018 12.50 12.95 11.50 12.68 2,151,900 -1.78(-12.31%)
Oct 25, 2018 14.10 15.12 14.03 14.46 1,366,929 +0.44(+3.14%)
Oct 24, 2018 13.41 14.30 13.25 14.02 1,038,167 +0.56(+4.16%)
Oct 23, 2018 12.43 13.50 12.07 13.46 473,089 +0.81(+6.40%)
Oct 22, 2018 11.98 12.73 11.80 12.65 256,637 +0.69(+5.77%)
Oct 19, 2018 12.13 12.31 11.89 11.96 260,500 -0.15(-1.24%)
Oct 18, 2018 12.07 12.19 11.61 12.11 462,366 -0.01(-0.08%)
Oct 17, 2018 12.85 12.85 12.10 12.12 265,540 -0.73(-5.68%)
Oct 16, 2018 12.81 13.15 12.66 12.85 423,347 +0.11(+0.86%)
Oct 15, 2018 12.55 12.83 12.50 12.74 569,213 +0.13(+1.03%)
Oct 12, 2018 13.02 13.18 12.45 12.61 368,300 -0.12(-0.94%)
Oct 11, 2018 12.82 13.36 12.57 12.73 652,257 -0.15(-1.16%)
Oct 10, 2018 13.18 13.34 12.68 12.88 435,865 -0.39(-2.94%)
Oct 09, 2018 12.98 13.60 12.81 13.27 278,811 +0.23(+1.76%)
Oct 08, 2018 13.13 13.16 12.88 13.04 327,277 -0.23(-1.73%)
Oct 05, 2018 13.36 13.40 13.00 13.27 225,300 -0.13(-0.97%)
Oct 04, 2018 13.28 13.54 13.02 13.40 472,483 +0.12(+0.90%)
Oct 03, 2018 13.66 13.70 13.04 13.28 576,195 -0.48(-3.49%)
Oct 02, 2018 14.50 14.53 13.47 13.76 777,379 -0.76(-5.23%)
Oct 01, 2018 14.45 14.75 14.30 14.52 889,293 +0.01(+0.07%)
Sep 28, 2018 14.29 14.86 14.21 14.51 822,900 +0.25(+1.75%)
Sep 27, 2018 13.58 14.44 13.32 14.26 1,376,758 +0.72(+5.32%)
Sep 26, 2018 14.03 14.05 13.50 13.54 799,122 -0.51(-3.63%)
Sep 25, 2018 14.24 14.40 13.91 14.05 519,603 -0.27(-1.89%)
Sep 24, 2018 14.80 14.85 13.93 14.32 708,846 -0.58(-3.89%)
Sep 21, 2018 15.05 15.48 14.87 14.90 2,310,700 -0.15(-1.00%)
Sep 20, 2018 16.00 16.67 14.91 15.05 1,033,021 -1.06(-6.58%)
Sep 19, 2018 16.70 16.70 16.07 16.11 814,449 -0.60(-3.59%)
Sep 18, 2018 17.40 17.63 16.63 16.71 660,970 -0.77(-4.41%)
Sep 17, 2018 17.66 18.46 17.15 17.48 914,888 -0.18(-1.02%)
Sep 14, 2018 17.93 18.73 17.50 17.66 746,200 -0.23(-1.29%)
Sep 13, 2018 19.16 19.88 17.47 17.89 1,361,926 -1.31(-6.82%)
Sep 12, 2018 18.45 19.65 18.45 19.20 1,323,584 +0.53(+2.84%)
Sep 11, 2018 18.20 18.68 17.93 18.67 559,047 +0.44(+2.41%)
Sep 10, 2018 18.20 18.90 18.11 18.23 553,370 +0.15(+0.83%)
Sep 07, 2018 18.05 18.61 18.00 18.08 1,014,100 -0.16(-0.88%)
Sep 06, 2018 18.90 19.11 18.01 18.24 712,253 -0.70(-3.70%)
Sep 05, 2018 19.12 19.31 18.61 18.94 828,271 -0.63(-3.22%)
Sep 04, 2018 19.65 19.77 19.30 19.57 1,130,682 -0.16(-0.81%)
Aug 31, 2018 19.73 19.73 19.73 0 -0.05(-0.25%)
Aug 30, 2018 19.76 19.99 19.30 19.78 871,209 +0.74(+3.89%)
Aug 29, 2018 20.97 21.15 19.00 19.04 1,406,403 -1.84(-8.81%)
Aug 28, 2018 22.57 22.70 20.87 20.88 913,351 -2.20(-9.53%)
Aug 27, 2018 22.99 23.77 22.60 23.08 615,163 +0.37(+1.63%)
Aug 24, 2018 22.73 22.88 22.04 22.71 244,900 -0.02(-0.09%)
Aug 23, 2018 21.49 23.49 21.49 22.73 554,478 +1.25(+5.82%)
Aug 22, 2018 20.75 23.14 20.75 21.48 964,573 +0.83(+4.02%)
Aug 21, 2018 19.50 21.25 19.45 20.65 623,502 +0.95(+4.82%)
Aug 20, 2018 19.50 19.92 19.04 19.70 163,340 +0.32(+1.65%)
Aug 17, 2018 19.94 20.01 19.00 19.38 519,600 -0.64(-3.20%)
Aug 16, 2018 19.88 20.19 19.50 20.02 269,544 +0.36(+1.83%)
Aug 15, 2018 19.30 19.74 19.00 19.66 247,398 +0.41(+2.13%)
Aug 14, 2018 19.07 19.57 18.88 19.25 255,747 +0.06(+0.31%)
Aug 13, 2018 20.20 20.26 18.75 19.19 1,074,336 -0.92(-4.57%)
Aug 10, 2018 19.45 20.16 19.20 20.11 673,300 +0.96(+5.01%)
Aug 09, 2018 20.80 21.00 19.00 19.15 1,959,260 -1.68(-8.07%)
Aug 08, 2018 19.85 21.00 19.81 20.83 1,914,543 +0.88(+4.41%)
Aug 07, 2018 20.70 20.87 19.80 19.95 1,492,526 -0.95(-4.55%)
Aug 06, 2018 21.82 22.00 20.12 20.90 2,479,317 -1.20(-5.43%)
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.