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 (%)
Jun 30, 2023 10.77 11.31 10.76 10.91 1,285,243 +0.25(+2.35%)
Jun 29, 2023 10.30 11.16 10.25 10.66 3,481,728 +1.07(+11.16%)
Jun 28, 2023 9.190 9.650 9.190 9.590 1,261,238 +0.33(+3.56%)
Jun 27, 2023 9.150 9.260 8.952 9.260 886,196 +0.19(+2.09%)
Jun 26, 2023 9.150 9.208 8.880 9.070 1,136,068 -0.10(-1.09%)
Jun 23, 2023 9.220 9.355 9.085 9.170 1,680,798 -0.21(-2.24%)
Jun 22, 2023 9.190 9.420 8.890 9.380 973,707 +0.12(+1.30%)
Jun 21, 2023 9.440 9.510 9.250 9.260 767,020 -0.23(-2.42%)
Jun 20, 2023 9.300 9.800 9.240 9.490 1,228,530 +0.11(+1.17%)
Jun 16, 2023 9.610 9.610 9.130 9.380 1,194,016 -0.11(-1.16%)
Jun 15, 2023 9.200 9.530 9.190 9.490 943,550 +2.60(+37.74%)
May 08, 2023 6.730 6.970 6.695 6.890 773,429 +0.20(+2.99%)
May 05, 2023 6.580 6.770 6.560 6.690 783,118 +0.20(+3.08%)
May 04, 2023 6.400 6.620 6.275 6.490 629,612 +0.02(+0.31%)
May 03, 2023 6.310 6.535 6.240 6.470 707,972 +0.14(+2.21%)
May 02, 2023 6.570 6.580 6.250 6.330 616,668 -0.30(-4.52%)
May 01, 2023 6.450 6.695 6.440 6.630 692,925 +0.19(+2.95%)
Apr 28, 2023 6.410 6.510 6.350 6.440 586,885 +0.04(+0.63%)
Apr 27, 2023 6.450 6.450 6.271 6.400 598,324 +0.03(+0.47%)
Apr 26, 2023 6.230 6.400 6.190 6.370 650,143 +0.14(+2.25%)
Apr 25, 2023 6.480 6.520 6.180 6.230 799,417 -0.29(-4.45%)
Apr 24, 2023 6.650 6.680 6.440 6.520 841,019 -0.19(-2.83%)
Apr 21, 2023 6.410 6.809 6.380 6.710 1,074,901 +0.28(+4.35%)
Apr 20, 2023 6.350 6.445 6.319 6.430 502,976 -0.02(-0.31%)
Apr 19, 2023 6.370 6.470 6.300 6.450 503,316 -0.01(-0.15%)
Apr 18, 2023 6.490 6.550 6.355 6.460 358,420 -0.03(-0.46%)
Apr 17, 2023 6.430 6.550 6.330 6.490 479,518 +0.08(+1.25%)
Apr 14, 2023 6.510 6.600 6.350 6.410 476,512 -0.13(-1.99%)
Apr 13, 2023 6.460 6.610 6.460 6.540 653,775 +0.15(+2.35%)
Apr 12, 2023 6.490 6.620 6.345 6.390 792,826 -0.01(-0.16%)
Apr 11, 2023 6.610 6.620 6.350 6.400 654,023 -0.14(-2.14%)
Apr 10, 2023 6.480 6.620 6.370 6.540 1,048,440 +0.02(+0.31%)
Apr 06, 2023 6.250 6.565 6.250 6.520 1,162,179 +0.23(+3.66%)
Apr 05, 2023 6.200 6.380 6.160 6.290 935,374 +0.02(+0.32%)
Apr 04, 2023 6.070 6.330 6.020 6.270 1,079,121 +0.24(+3.98%)
Apr 03, 2023 6.040 6.181 5.810 6.030 1,061,329 -0.03(-0.50%)
Mar 31, 2023 5.880 6.150 5.880 6.060 1,131,695 +0.23(+3.95%)
Mar 30, 2023 5.750 5.850 5.650 5.830 719,110 +0.11(+1.92%)
Mar 29, 2023 5.470 5.870 5.430 5.720 1,163,960 +0.30(+5.54%)
Mar 28, 2023 5.450 5.540 5.355 5.420 673,707 -0.07(-1.28%)
Mar 27, 2023 5.410 5.550 5.310 5.490 774,964 +0.09(+1.67%)
Mar 24, 2023 5.590 5.640 5.390 5.400 869,917 -0.19(-3.40%)
Mar 23, 2023 5.800 5.850 5.580 5.590 947,124 -0.15(-2.61%)
Mar 22, 2023 5.710 5.910 5.650 5.740 918,526 +0.04(+0.70%)
Mar 21, 2023 5.480 5.735 5.465 5.700 795,588 +0.27(+4.97%)
Mar 20, 2023 5.750 5.810 5.420 5.430 844,804 -0.34(-5.89%)
Mar 17, 2023 5.890 5.960 5.690 5.770 2,036,944 -0.12(-2.04%)
Mar 16, 2023 5.670 6.050 5.600 5.890 1,394,981 +0.15(+2.61%)
Mar 15, 2023 5.350 5.765 5.330 5.740 1,378,507 +0.27(+4.94%)
Mar 14, 2023 5.460 5.500 5.300 5.470 979,806 +0.17(+3.21%)
Mar 13, 2023 5.470 5.584 5.265 5.300 1,582,694 -0.31(-5.53%)
Mar 10, 2023 5.910 6.080 5.589 5.610 3,141,138 -0.35(-5.87%)
Mar 09, 2023 5.230 6.030 5.160 5.960 6,269,158 +0.60(+11.19%)
Mar 08, 2023 4.150 5.420 4.150 5.360 15,227,222 +1.79(+50.14%)
Mar 07, 2023 3.600 3.661 3.370 3.570 1,640,379 -0.05(-1.38%)
Mar 06, 2023 3.750 3.770 3.575 3.620 1,826,474 -0.11(-2.95%)
Mar 03, 2023 3.750 3.770 3.670 3.730 756,410 +0.03(+0.81%)
Mar 02, 2023 3.630 3.720 3.580 3.700 736,492 +0.05(+1.37%)
Mar 01, 2023 3.800 3.810 3.600 3.650 737,849 -0.15(-3.95%)
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%)
Dec 01, 2022 3.780 3.930 3.700 3.760 677,427 -0.06(-1.57%)
Nov 30, 2022 3.700 3.820 3.504 3.820 922,004 +0.08(+2.14%)
Nov 29, 2022 3.870 3.870 3.734 3.740 487,141 -0.06(-1.58%)
Nov 28, 2022 3.800 3.845 3.730 3.800 579,838 -0.08(-2.06%)
Nov 25, 2022 3.880 3.910 3.860 3.880 140,087 -0.01(-0.26%)
Nov 23, 2022 3.910 3.980 3.890 3.890 276,838 -0.05(-1.27%)
Nov 22, 2022 4.020 4.030 3.913 3.940 343,071 -0.08(-1.99%)
Nov 21, 2022 4.020 4.060 3.900 4.020 616,028 -0.08(-1.95%)
Nov 18, 2022 4.130 4.170 4.020 4.100 557,058 +0.09(+2.24%)
Nov 17, 2022 4.000 4.090 3.930 4.010 691,839 -0.13(-3.14%)
Nov 16, 2022 4.110 4.220 4.010 4.140 660,910 -0.05(-1.19%)
Nov 15, 2022 4.060 4.285 4.010 4.190 1,058,540 +0.29(+7.44%)
Nov 14, 2022 3.800 3.975 3.660 3.900 1,021,791 +0.05(+1.30%)
Nov 11, 2022 3.790 4.190 3.770 3.850 1,498,729 +0.14(+3.77%)
Nov 10, 2022 3.410 3.730 3.295 3.710 2,383,923 +0.43(+13.11%)
Nov 09, 2022 4.300 4.380 2.930 3.280 3,830,962 -1.40(-29.91%)
Nov 08, 2022 4.700 4.850 4.585 4.680 893,643 +0.02(+0.43%)
Nov 07, 2022 4.740 4.770 4.505 4.660 511,628 -0.04(-0.85%)
Nov 04, 2022 4.760 4.760 4.510 4.700 679,846 +0.03(+0.64%)
Nov 03, 2022 4.900 4.910 4.660 4.670 404,253 -0.26(-5.27%)
Nov 02, 2022 5.100 5.225 4.910 4.930 683,147 -0.22(-4.27%)
Nov 01, 2022 5.250 5.530 5.100 5.150 467,640 +0.00(+0.00%)
Oct 31, 2022 5.200 5.290 5.150 5.150 805,400 -0.05(-0.96%)
Oct 28, 2022 5.280 5.430 5.200 5.200 547,072 -0.09(-1.70%)
Oct 27, 2022 5.250 5.390 5.200 5.290 397,305 +0.06(+1.15%)
Oct 26, 2022 5.220 5.310 5.100 5.230 509,796 +0.02(+0.38%)
Oct 25, 2022 4.890 5.330 4.890 5.210 813,011 +0.30(+6.11%)
Oct 24, 2022 4.830 4.910 4.630 4.910 608,461 +0.06(+1.24%)
Oct 21, 2022 4.440 4.920 4.410 4.850 918,091 +0.45(+10.23%)
Oct 20, 2022 4.280 4.510 4.280 4.400 481,047 +0.08(+1.85%)
Oct 19, 2022 4.460 4.530 4.275 4.320 479,288 -0.23(-5.05%)
Oct 18, 2022 4.740 4.830 4.510 4.550 452,339 -0.03(-0.66%)
Oct 17, 2022 4.540 4.660 4.500 4.580 576,594 +0.17(+3.85%)
Oct 14, 2022 4.550 4.600 4.380 4.410 522,177 -0.11(-2.43%)
Oct 13, 2022 4.470 4.590 4.405 4.520 618,362 -0.01(-0.22%)
Oct 12, 2022 4.460 4.615 4.400 4.530 461,759 +0.10(+2.26%)
Oct 11, 2022 4.510 4.560 4.350 4.430 554,184 -0.11(-2.42%)
Oct 10, 2022 4.700 4.700 4.525 4.540 365,240 -0.12(-2.58%)
Oct 07, 2022 4.790 4.805 4.620 4.660 440,752 -0.19(-3.92%)
Oct 06, 2022 4.870 4.965 4.825 4.850 356,492 -0.02(-0.41%)
Oct 05, 2022 4.870 4.940 4.780 4.870 581,527 -0.10(-2.01%)
Oct 04, 2022 4.870 4.980 4.860 4.970 436,569 +0.21(+4.41%)
Oct 03, 2022 4.680 4.770 4.590 4.760 415,553 +0.12(+2.59%)
Sep 30, 2022 4.660 4.840 4.640 4.640 778,148 -0.06(-1.28%)
Sep 29, 2022 4.710 4.750 4.600 4.700 416,106 -0.08(-1.67%)
Sep 28, 2022 4.670 4.820 4.650 4.780 542,529 +0.14(+3.02%)
Sep 27, 2022 4.680 4.820 4.575 4.640 689,719 -0.04(-0.85%)
Sep 26, 2022 4.770 4.970 4.670 4.680 507,776 -0.13(-2.70%)
Sep 23, 2022 4.900 4.900 4.740 4.810 478,936 -0.08(-1.64%)
Sep 22, 2022 5.120 5.120 4.790 4.890 671,305 -0.20(-3.93%)
Sep 21, 2022 5.220 5.255 5.080 5.090 501,474 -0.10(-1.93%)
Sep 20, 2022 5.180 5.250 5.140 5.190 489,832 -0.08(-1.52%)
Sep 19, 2022 5.210 5.330 5.170 5.270 555,308 -0.04(-0.75%)
Sep 16, 2022 5.270 5.360 5.200 5.310 771,504 -0.05(-0.93%)
Sep 15, 2022 5.400 5.505 5.340 5.360 463,379 -0.12(-2.19%)
Sep 14, 2022 5.470 5.510 5.365 5.480 728,618 +0.03(+0.55%)
Sep 13, 2022 5.600 5.610 5.410 5.450 712,663 -0.30(-5.22%)
Sep 12, 2022 5.720 5.760 5.610 5.750 474,089 +0.08(+1.41%)
Sep 09, 2022 5.770 5.870 5.650 5.670 562,857 -0.03(-0.53%)
Sep 08, 2022 5.770 5.800 5.660 5.700 489,706 -0.18(-3.06%)
Sep 07, 2022 5.620 5.905 5.620 5.880 815,992 +0.24(+4.26%)
Sep 06, 2022 5.700 5.790 5.560 5.640 731,612 -0.06(-1.05%)
Sep 02, 2022 6.000 6.000 5.670 5.700 479,340 -0.24(-4.04%)
Sep 01, 2022 6.040 6.050 5.800 5.940 570,707 -0.15(-2.46%)
Aug 31, 2022 6.250 6.270 6.030 6.090 1,118,858 -0.13(-2.09%)
Aug 30, 2022 6.280 6.380 6.155 6.220 403,472 -0.03(-0.48%)
Aug 29, 2022 6.380 6.500 6.240 6.250 523,965 -0.25(-3.85%)
Aug 26, 2022 6.690 6.760 6.450 6.500 405,438 -0.24(-3.56%)
Aug 25, 2022 6.600 6.780 6.530 6.740 490,190 +0.22(+3.37%)
Aug 24, 2022 6.520 6.665 6.480 6.520 459,861 -0.02(-0.31%)
Aug 23, 2022 6.610 6.710 6.505 6.540 355,392 -0.05(-0.76%)
Aug 22, 2022 6.510 6.660 6.510 6.590 465,420 -0.04(-0.60%)
Aug 19, 2022 6.760 6.780 6.600 6.630 358,984 -0.23(-3.35%)
Aug 18, 2022 6.780 6.920 6.750 6.860 351,712 +0.03(+0.44%)
Aug 17, 2022 6.910 6.950 6.690 6.830 413,612 -0.21(-2.98%)
Aug 16, 2022 7.080 7.210 6.970 7.040 496,517 -0.01(-0.14%)
Aug 15, 2022 7.010 7.205 6.970 7.050 412,005 -0.01(-0.14%)
Aug 12, 2022 7.240 7.420 7.050 7.060 545,590 -0.16(-2.22%)
Aug 11, 2022 7.530 7.568 7.010 7.220 1,385,437 -0.35(-4.62%)
Aug 10, 2022 8.100 8.110 7.560 7.570 1,920,375 +0.39(+5.43%)
Aug 09, 2022 7.400 7.470 7.131 7.180 573,470 -0.26(-3.49%)
Aug 08, 2022 7.430 7.570 7.260 7.440 552,696 +0.02(+0.27%)
Aug 05, 2022 7.250 7.430 7.160 7.420 382,607 +0.07(+0.95%)
Aug 04, 2022 7.220 7.355 7.150 7.350 311,764 +0.08(+1.10%)
Aug 03, 2022 7.230 7.355 7.170 7.270 389,583 +0.14(+1.96%)
Aug 02, 2022 6.920 7.250 6.920 7.130 371,140 +0.21(+3.03%)
Aug 01, 2022 6.960 6.980 6.690 6.920 471,798 -0.11(-1.56%)
Jul 29, 2022 6.690 7.050 6.650 7.030 449,873 +0.31(+4.61%)
Jul 28, 2022 6.910 7.020 6.690 6.720 392,894 -0.18(-2.61%)
Jul 27, 2022 6.730 6.960 6.610 6.900 472,090 +0.20(+2.99%)
Jul 26, 2022 7.210 7.210 6.670 6.700 475,207 -0.53(-7.33%)
Jul 25, 2022 7.060 7.250 7.030 7.230 439,277 +0.10(+1.40%)
Jul 22, 2022 7.310 7.360 6.985 7.130 468,035 -0.21(-2.86%)
Jul 21, 2022 7.350 7.390 7.150 7.340 462,559 +0.00(+0.00%)
Jul 20, 2022 7.020 7.370 6.990 7.340 634,085 +0.35(+5.01%)
Jul 19, 2022 6.660 7.160 6.650 6.990 853,752 +0.46(+7.04%)
Jul 18, 2022 6.450 6.680 6.410 6.530 433,584 +0.26(+4.15%)
Jul 15, 2022 6.250 6.286 6.070 6.270 354,849 +0.20(+3.29%)
Jul 14, 2022 6.000 6.070 5.900 6.070 308,965 -0.03(-0.49%)
Jul 13, 2022 6.120 6.182 5.960 6.100 345,535 -0.13(-2.09%)
Jul 12, 2022 6.220 6.340 6.160 6.230 477,684 +0.03(+0.48%)
Jul 11, 2022 6.390 6.430 6.190 6.200 354,115 -0.25(-3.88%)
Jul 08, 2022 6.340 6.470 6.260 6.450 521,689 +0.03(+0.47%)
Jul 07, 2022 6.140 6.430 6.140 6.420 516,442 +0.33(+5.42%)
Jul 06, 2022 6.280 6.370 6.070 6.090 467,471 -0.14(-2.25%)
Jul 05, 2022 6.050 6.230 5.900 6.230 482,154 +0.06(+0.97%)
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.