Skip to main content

Arlo Technologies Inc (NY: ARLO )

12.65 -0.12 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.140 4.380 3.990 4.330 2,799,551 +0.21(+5.10%)
Feb 27, 2019 4.200 4.240 4.100 4.120 1,871,711 -0.08(-1.90%)
Feb 26, 2019 4.190 4.280 4.010 4.200 4,578,374 +0.21(+5.26%)
Feb 25, 2019 3.990 4.100 3.860 3.990 2,886,843 +0.00(+0.00%)
Feb 22, 2019 3.980 4.145 3.910 3.990 3,828,800 -0.07(-1.72%)
Feb 21, 2019 3.940 4.150 3.750 4.060 4,888,472 +0.11(+2.78%)
Feb 20, 2019 3.720 4.020 3.600 3.950 7,461,570 +0.25(+6.76%)
Feb 19, 2019 3.620 3.780 3.600 3.700 2,177,898 +0.02(+0.54%)
Feb 15, 2019 3.750 3.850 3.580 3.680 2,725,000 -0.08(-2.13%)
Feb 14, 2019 3.570 3.820 3.460 3.760 3,802,543 +0.16(+4.44%)
Feb 13, 2019 3.660 3.710 3.570 3.600 2,582,141 -0.08(-2.17%)
Feb 12, 2019 3.720 3.740 3.370 3.680 7,940,456 +0.00(+0.00%)
Feb 11, 2019 3.700 3.850 3.620 3.680 4,926,983 +0.02(+0.55%)
Feb 08, 2019 3.800 3.800 3.620 3.660 9,652,700 -0.11(-2.92%)
Feb 07, 2019 3.890 4.050 3.650 3.770 9,366,234 -0.09(-2.33%)
Feb 06, 2019 5.070 5.170 3.720 3.860 24,172,400 -3.71(-49.01%)
Feb 05, 2019 7.230 7.610 7.000 7.570 3,479,412 +0.40(+5.58%)
Feb 04, 2019 7.450 7.550 6.970 7.170 1,523,621 -0.26(-3.50%)
Feb 01, 2019 7.180 7.820 7.150 7.430 3,136,300 +0.24(+3.34%)
Jan 31, 2019 6.870 7.240 6.820 7.190 2,003,752 +0.29(+4.20%)
Jan 30, 2019 7.070 7.130 6.840 6.900 1,163,728 -0.19(-2.68%)
Jan 29, 2019 6.880 7.240 6.730 7.090 2,901,529 +0.21(+3.05%)
Jan 28, 2019 6.750 6.980 6.600 6.880 2,297,605 +0.08(+1.18%)
Jan 25, 2019 7.050 7.145 6.775 6.800 1,066,800 -0.24(-3.41%)
Jan 24, 2019 7.320 7.460 6.950 7.040 1,534,791 -0.27(-3.69%)
Jan 23, 2019 7.570 7.830 7.280 7.310 1,108,990 -0.21(-2.79%)
Jan 22, 2019 7.490 7.730 7.315 7.520 1,096,189 -0.02(-0.27%)
Jan 18, 2019 7.830 7.890 7.450 7.540 967,400 -0.34(-4.31%)
Jan 17, 2019 7.720 7.940 7.620 7.880 1,157,032 +0.18(+2.34%)
Jan 16, 2019 7.450 7.740 7.370 7.700 1,459,178 +0.22(+2.94%)
Jan 15, 2019 7.280 7.850 7.240 7.480 1,626,337 +0.21(+2.89%)
Jan 14, 2019 7.930 7.930 7.050 7.270 1,824,120 -0.63(-7.97%)
Jan 11, 2019 7.850 8.130 7.760 7.900 1,942,500 +0.09(+1.15%)
Jan 10, 2019 7.720 8.100 7.660 7.810 2,082,469 +0.06(+0.77%)
Jan 09, 2019 8.300 8.520 7.660 7.750 2,959,105 -0.51(-6.17%)
Jan 08, 2019 8.790 8.990 8.180 8.260 3,449,636 -0.54(-6.14%)
Jan 07, 2019 8.950 9.267 8.765 8.800 4,301,854 -0.20(-2.22%)
Jan 04, 2019 9.270 9.510 8.720 9.000 2,882,300 -0.12(-1.32%)
Jan 03, 2019 9.960 10.00 8.600 9.120 1,811,154 -1.00(-9.88%)
Jan 02, 2019 9.830 10.50 9.470 10.12 4,336,712 +0.14(+1.40%)
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%)
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.