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: 7:00 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 (%)
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%)
Jan 02, 2020 4.190 5.000 4.160 4.970 1,841,706 +0.76(+18.05%)
Dec 31, 2019 4.260 4.405 4.110 4.210 765,500 -0.05(-1.17%)
Dec 30, 2019 4.270 4.340 4.220 4.260 466,878 +0.01(+0.24%)
Dec 27, 2019 4.390 4.420 4.220 4.250 572,600 -0.14(-3.19%)
Dec 26, 2019 4.360 4.440 4.350 4.390 449,758 +0.02(+0.46%)
Dec 24, 2019 4.360 4.400 4.290 4.370 338,100 +0.01(+0.23%)
Dec 23, 2019 4.430 4.450 4.310 4.360 569,978 -0.13(-2.90%)
Dec 20, 2019 4.580 4.599 4.440 4.490 1,461,700 -0.08(-1.75%)
Dec 19, 2019 4.670 4.800 4.400 4.570 1,182,672 -0.08(-1.72%)
Dec 18, 2019 4.300 4.740 4.280 4.650 2,009,609 +0.39(+9.15%)
Dec 17, 2019 4.030 4.350 4.030 4.260 758,274 +0.21(+5.19%)
Dec 16, 2019 4.250 4.350 4.020 4.050 1,113,301 -0.16(-3.80%)
Dec 13, 2019 3.810 4.285 3.710 4.210 2,069,500 +0.34(+8.79%)
Dec 12, 2019 3.150 3.940 3.120 3.870 2,706,809 +0.75(+24.04%)
Dec 11, 2019 3.170 3.240 3.115 3.120 636,124 -0.03(-0.95%)
Dec 10, 2019 3.250 3.260 3.140 3.150 327,895 -0.11(-3.37%)
Dec 09, 2019 3.280 3.330 3.250 3.260 292,092 -0.02(-0.61%)
Dec 06, 2019 3.210 3.370 3.140 3.280 580,000 +0.16(+5.13%)
Dec 05, 2019 3.270 3.280 3.080 3.120 490,876 -0.13(-4.00%)
Dec 04, 2019 3.420 3.450 3.230 3.250 724,761 -0.14(-4.13%)
Dec 03, 2019 3.290 3.410 3.200 3.390 593,748 +0.08(+2.42%)
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.