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

Arlo Technologies Inc (NY: ARLO )

11.80 +0.59 (+5.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 3.850 3.860 3.780 3.800 927,088 -0.02(-0.52%)
Feb 27, 2023 3.890 3.890 3.752 3.820 453,334 -0.02(-0.52%)
Feb 24, 2023 3.870 3.905 3.790 3.840 420,562 -0.12(-3.03%)
Feb 23, 2023 4.030 4.060 3.885 3.960 653,539 -0.04(-1.00%)
Feb 22, 2023 4.120 4.190 3.970 4.000 504,262 -0.12(-2.91%)
Feb 21, 2023 4.330 4.360 4.120 4.120 367,946 -0.25(-5.72%)
Feb 17, 2023 4.350 4.395 4.310 4.370 270,170 +0.05(+1.16%)
Feb 16, 2023 4.320 4.370 4.280 4.320 294,715 -0.08(-1.82%)
Feb 15, 2023 4.270 4.400 4.260 4.400 263,640 +0.11(+2.56%)
Feb 14, 2023 4.190 4.360 4.170 4.290 361,194 +0.06(+1.42%)
Feb 13, 2023 4.220 4.280 4.160 4.230 291,526 +0.02(+0.48%)
Feb 10, 2023 4.170 4.250 4.150 4.210 272,627 +0.00(+0.00%)
Feb 09, 2023 4.380 4.460 4.210 4.210 416,306 -0.10(-2.32%)
Feb 08, 2023 4.350 4.440 4.285 4.310 511,574 -0.08(-1.82%)
Feb 07, 2023 4.200 4.399 4.125 4.390 463,408 +0.19(+4.52%)
Feb 06, 2023 4.320 4.330 4.200 4.200 369,301 -0.12(-2.78%)
Feb 03, 2023 4.200 4.405 4.186 4.320 570,906 +0.01(+0.23%)
Feb 02, 2023 3.950 4.330 3.940 4.310 1,113,947 +0.43(+11.08%)
Feb 01, 2023 3.760 3.910 3.640 3.880 1,357,208 +0.13(+3.47%)
Jan 31, 2023 3.720 3.830 3.680 3.750 1,108,070 +0.07(+1.90%)
Jan 30, 2023 3.660 3.770 3.610 3.680 292,338 -0.04(-1.08%)
Jan 27, 2023 3.710 3.780 3.670 3.720 429,076 +0.00(+0.00%)
Jan 26, 2023 3.740 3.800 3.645 3.720 472,402 -0.02(-0.53%)
Jan 25, 2023 3.730 3.745 3.571 3.740 263,890 -0.03(-0.80%)
Jan 24, 2023 3.940 3.940 3.750 3.770 309,752 -0.13(-3.33%)
Jan 23, 2023 3.870 3.950 3.820 3.900 643,567 +0.03(+0.78%)
Jan 20, 2023 3.940 3.976 3.830 3.870 832,751 -0.02(-0.51%)
Jan 19, 2023 4.020 4.050 3.810 3.890 551,190 -0.16(-3.95%)
Jan 18, 2023 4.070 4.171 4.040 4.050 430,238 +0.03(+0.75%)
Jan 17, 2023 3.870 4.070 3.870 4.020 533,686 +0.09(+2.29%)
Jan 13, 2023 3.830 3.940 3.790 3.930 538,363 +0.09(+2.34%)
Jan 12, 2023 3.740 3.920 3.680 3.840 715,906 +0.10(+2.67%)
Jan 11, 2023 3.920 3.920 3.720 3.740 541,211 -0.14(-3.61%)
Jan 10, 2023 3.790 3.890 3.720 3.880 693,627 +0.06(+1.57%)
Jan 09, 2023 3.790 3.865 3.750 3.820 345,303 +0.03(+0.79%)
Jan 06, 2023 3.640 3.800 3.550 3.790 355,470 +0.20(+5.57%)
Jan 05, 2023 3.680 3.720 3.580 3.590 368,125 -0.11(-2.97%)
Jan 04, 2023 3.630 3.760 3.620 3.700 401,207 +0.04(+1.09%)
Jan 03, 2023 3.580 3.688 3.500 3.660 566,426 +0.15(+4.27%)
Dec 30, 2022 3.390 3.595 3.390 3.510 1,032,715 +0.05(+1.45%)
Dec 29, 2022 3.550 3.650 3.360 3.460 1,027,957 -0.08(-2.26%)
Dec 28, 2022 3.460 3.550 3.420 3.540 487,799 +0.09(+2.61%)
Dec 27, 2022 3.470 3.500 3.410 3.450 349,304 +0.00(+0.00%)
Dec 23, 2022 3.460 3.530 3.405 3.450 337,360 -0.03(-0.86%)
Dec 22, 2022 3.440 3.579 3.365 3.480 515,950 -0.04(-1.14%)
Dec 21, 2022 3.420 3.560 3.360 3.520 585,114 +0.12(+3.53%)
Dec 20, 2022 3.150 3.435 3.150 3.400 787,617 +0.25(+7.94%)
Dec 19, 2022 3.230 3.260 3.115 3.150 721,224 -0.08(-2.48%)
Dec 16, 2022 3.170 3.245 3.070 3.230 1,287,055 +0.03(+0.94%)
Dec 15, 2022 3.280 3.330 3.190 3.200 648,152 -0.13(-3.90%)
Dec 14, 2022 3.300 3.390 3.215 3.330 837,059 +0.03(+0.91%)
Dec 13, 2022 3.530 3.630 3.260 3.300 870,430 -0.11(-3.23%)
Dec 12, 2022 3.370 3.470 3.340 3.410 490,565 +0.07(+2.10%)
Dec 09, 2022 3.370 3.480 3.340 3.340 326,029 -0.05(-1.47%)
Dec 08, 2022 3.370 3.420 3.280 3.390 618,796 +0.05(+1.50%)
Dec 07, 2022 3.350 3.420 3.270 3.340 666,037 -0.01(-0.30%)
Dec 06, 2022 3.530 3.550 3.310 3.350 593,328 -0.17(-4.83%)
Dec 05, 2022 3.720 3.720 3.510 3.520 565,794 -0.23(-6.13%)
Dec 02, 2022 3.680 3.780 3.630 3.750 637,522 -0.01(-0.27%)
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.