Skip to main content

Arlo Technologies Inc (NY: ARLO )

12.65 -0.12 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.830 6.875 6.710 6.770 304,256 -0.10(-1.46%)
Jun 29, 2021 7.010 7.110 6.840 6.870 311,391 -0.16(-2.28%)
Jun 28, 2021 7.130 7.240 6.880 7.030 591,065 -0.09(-1.26%)
Jun 25, 2021 7.250 7.290 7.100 7.120 3,981,321 -0.09(-1.25%)
Jun 24, 2021 7.330 7.368 7.080 7.210 485,799 -0.12(-1.64%)
Jun 23, 2021 7.290 7.350 7.140 7.330 900,655 +0.13(+1.81%)
Jun 22, 2021 6.950 7.200 6.840 7.200 476,803 +0.23(+3.30%)
Jun 21, 2021 7.010 7.030 6.750 6.970 755,353 -0.05(-0.71%)
Jun 18, 2021 7.260 7.340 6.920 7.020 1,133,399 -0.35(-4.75%)
Jun 17, 2021 7.090 7.568 7.010 7.370 1,199,228 +0.29(+4.10%)
Jun 16, 2021 6.880 7.080 6.750 7.080 807,380 +0.19(+2.76%)
Jun 15, 2021 6.920 6.955 6.760 6.890 438,336 +0.00(+0.00%)
Jun 14, 2021 6.890 7.060 6.850 6.890 869,043 +0.03(+0.44%)
Jun 11, 2021 6.850 6.930 6.800 6.860 301,084 +0.07(+1.03%)
Jun 10, 2021 6.930 6.970 6.730 6.790 363,423 -0.10(-1.45%)
Jun 09, 2021 7.080 7.140 6.840 6.890 639,816 -0.09(-1.29%)
Jun 08, 2021 6.750 7.120 6.730 6.980 952,028 +0.29(+4.33%)
Jun 07, 2021 6.510 6.690 6.420 6.690 514,834 +0.15(+2.29%)
Jun 04, 2021 6.630 6.710 6.520 6.540 364,419 -0.03(-0.46%)
Jun 03, 2021 6.660 6.780 6.545 6.570 482,862 -0.21(-3.10%)
Jun 02, 2021 6.740 6.790 6.610 6.780 937,247 +0.06(+0.89%)
Jun 01, 2021 6.790 6.870 6.470 6.720 582,293 +0.01(+0.15%)
May 28, 2021 6.750 6.900 6.680 6.710 448,714 -0.04(-0.59%)
May 27, 2021 6.900 6.900 6.605 6.750 634,121 -0.17(-2.46%)
May 26, 2021 6.710 7.100 6.670 6.920 1,001,774 +0.27(+4.06%)
May 25, 2021 6.400 6.670 6.350 6.650 791,017 +0.27(+4.23%)
May 24, 2021 6.420 6.480 6.300 6.380 391,142 -0.02(-0.31%)
May 21, 2021 6.410 6.680 6.380 6.400 624,226 +0.06(+0.95%)
May 20, 2021 6.240 6.350 6.140 6.340 671,839 +0.08(+1.28%)
May 19, 2021 6.170 6.360 6.150 6.260 829,699 -0.07(-1.11%)
May 18, 2021 6.330 6.520 6.220 6.330 715,580 +0.06(+0.96%)
May 17, 2021 6.120 6.330 6.100 6.270 534,604 +0.11(+1.79%)
May 14, 2021 5.860 6.170 5.855 6.160 934,217 +0.38(+6.57%)
May 13, 2021 6.090 6.220 5.481 5.780 1,615,473 -0.23(-3.83%)
May 12, 2021 6.100 6.220 5.960 6.010 759,206 -0.27(-4.30%)
May 11, 2021 5.900 6.340 5.850 6.280 996,124 +0.24(+3.97%)
May 10, 2021 6.730 6.730 6.040 6.040 1,176,261 -0.64(-9.58%)
May 07, 2021 6.520 6.940 6.450 6.680 1,107,533 +0.21(+3.25%)
May 06, 2021 6.560 6.850 6.210 6.470 2,130,374 +0.52(+8.74%)
May 05, 2021 5.940 6.080 5.880 5.950 1,192,128 -0.01(-0.17%)
May 04, 2021 6.050 6.090 5.810 5.960 1,026,992 -0.19(-3.09%)
May 03, 2021 6.180 6.240 6.060 6.150 812,029 +0.02(+0.33%)
Apr 30, 2021 6.160 6.220 6.065 6.130 731,700 -0.15(-2.39%)
Apr 29, 2021 6.310 6.310 6.110 6.280 489,465 -0.03(-0.48%)
Apr 28, 2021 6.270 6.370 6.172 6.310 544,296 -0.08(-1.25%)
Apr 27, 2021 6.700 6.740 6.250 6.390 1,575,882 -0.23(-3.47%)
Apr 26, 2021 6.470 6.620 6.400 6.620 698,182 +0.22(+3.44%)
Apr 23, 2021 6.270 6.470 6.180 6.400 670,400 +0.19(+3.06%)
Apr 22, 2021 6.190 6.380 6.130 6.210 674,561 +0.04(+0.65%)
Apr 21, 2021 5.890 6.170 5.830 6.170 646,766 +0.26(+4.40%)
Apr 20, 2021 6.000 6.030 5.820 5.910 1,144,245 -0.18(-2.96%)
Apr 19, 2021 6.210 6.250 5.940 6.090 980,448 -0.16(-2.56%)
Apr 16, 2021 5.970 6.440 5.930 6.250 1,239,600 +0.30(+5.04%)
Apr 15, 2021 6.110 6.110 5.910 5.950 798,162 -0.02(-0.34%)
Apr 14, 2021 5.940 6.210 5.940 5.970 922,216 -0.07(-1.16%)
Apr 13, 2021 6.040 6.070 5.870 6.040 731,950 +0.00(+0.00%)
Apr 12, 2021 6.340 6.350 5.970 6.040 994,657 -0.31(-4.88%)
Apr 09, 2021 6.400 6.460 6.310 6.350 650,400 -0.15(-2.31%)
Apr 08, 2021 6.480 6.520 6.320 6.500 503,514 +0.09(+1.40%)
Apr 07, 2021 6.510 6.570 6.330 6.410 775,526 -0.15(-2.29%)
Apr 06, 2021 6.390 6.610 6.330 6.560 783,018 +0.21(+3.31%)
Apr 05, 2021 6.610 6.650 6.330 6.350 731,146 -0.18(-2.76%)
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.