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

Arlo Technologies Inc (NY: ARLO )

11.83 +0.62 (+5.53%)
Streaming Delayed Price Updated: 12:58 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 (%)
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.