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

Arlo Technologies Inc (NY: ARLO )

10.57 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2019 4.400 4.560 4.270 4.300 563,720 -0.11(-2.49%)
Jul 30, 2019 4.340 4.455 4.280 4.410 355,046 +0.04(+0.92%)
Jul 29, 2019 4.340 4.428 4.200 4.370 607,477 +0.04(+0.92%)
Jul 26, 2019 3.950 4.350 3.950 4.330 817,600 +0.39(+9.90%)
Jul 25, 2019 3.990 4.080 3.910 3.940 887,930 -0.07(-1.75%)
Jul 24, 2019 3.910 4.015 3.800 4.010 1,536,695 +0.10(+2.56%)
Jul 23, 2019 4.120 4.165 3.900 3.910 799,528 -0.19(-4.63%)
Jul 22, 2019 4.040 4.125 3.910 4.100 883,495 +0.06(+1.49%)
Jul 19, 2019 4.130 4.150 4.030 4.040 1,140,000 -0.09(-2.18%)
Jul 18, 2019 4.130 4.160 4.030 4.130 643,308 +0.02(+0.49%)
Jul 17, 2019 4.190 4.210 4.100 4.110 540,955 -0.09(-2.14%)
Jul 16, 2019 4.200 4.240 4.080 4.200 572,143 -0.02(-0.47%)
Jul 15, 2019 4.350 4.359 4.140 4.220 795,776 -0.13(-2.99%)
Jul 12, 2019 4.300 4.370 4.210 4.350 433,600 +0.07(+1.64%)
Jul 11, 2019 4.300 4.350 4.200 4.280 365,624 -0.02(-0.47%)
Jul 10, 2019 4.380 4.450 4.270 4.300 847,945 -0.09(-2.05%)
Jul 09, 2019 4.250 4.410 4.190 4.390 381,177 +0.12(+2.81%)
Jul 08, 2019 4.320 4.350 4.190 4.270 299,236 -0.07(-1.61%)
Jul 05, 2019 4.420 4.432 4.220 4.340 478,300 -0.14(-3.13%)
Jul 03, 2019 4.360 4.505 4.350 4.480 383,900 +0.15(+3.46%)
Jul 02, 2019 4.160 4.350 4.120 4.330 672,015 +0.18(+4.34%)
Jul 01, 2019 4.040 4.160 4.020 4.150 2,175,276 +0.14(+3.49%)
Jun 28, 2019 3.980 4.100 3.910 4.010 2,396,200 +0.06(+1.52%)
Jun 27, 2019 3.920 3.950 3.870 3.950 428,211 +0.04(+1.02%)
Jun 26, 2019 4.010 4.090 3.900 3.910 379,566 -0.10(-2.49%)
Jun 25, 2019 3.950 4.075 3.910 4.010 835,158 +0.08(+2.04%)
Jun 24, 2019 4.120 4.160 3.910 3.930 851,931 -0.22(-5.30%)
Jun 21, 2019 4.000 4.170 3.990 4.150 1,128,000 +0.12(+2.98%)
Jun 20, 2019 4.050 4.130 4.000 4.030 712,820 +0.04(+1.00%)
Jun 19, 2019 3.910 4.030 3.860 3.990 746,739 +0.10(+2.57%)
Jun 18, 2019 3.950 4.040 3.830 3.890 670,718 +0.00(+0.00%)
Jun 17, 2019 3.690 3.890 3.650 3.890 690,740 +0.18(+4.85%)
Jun 14, 2019 3.740 3.810 3.670 3.710 399,700 -0.04(-1.07%)
Jun 13, 2019 3.640 3.780 3.605 3.750 449,754 +0.12(+3.31%)
Jun 12, 2019 3.610 3.670 3.595 3.630 311,200 +0.00(+0.00%)
Jun 11, 2019 3.650 3.690 3.610 3.630 415,202 +0.01(+0.28%)
Jun 10, 2019 3.680 3.750 3.610 3.620 566,805 -0.03(-0.82%)
Jun 07, 2019 3.580 3.700 3.510 3.650 632,800 +0.08(+2.24%)
Jun 06, 2019 3.560 3.600 3.400 3.570 402,129 +0.00(+0.00%)
Jun 05, 2019 3.670 3.700 3.540 3.570 245,215 -0.06(-1.65%)
Jun 04, 2019 3.440 3.630 3.415 3.630 586,043 +0.21(+6.14%)
Jun 03, 2019 3.410 3.430 3.282 3.420 875,782 -0.01(-0.29%)
May 31, 2019 3.550 3.600 3.390 3.430 987,600 -0.20(-5.51%)
May 30, 2019 3.740 3.790 3.629 3.630 517,825 -0.08(-2.16%)
May 29, 2019 3.750 3.790 3.660 3.710 609,737 -0.05(-1.33%)
May 28, 2019 3.870 3.900 3.750 3.760 541,208 -0.11(-2.84%)
May 24, 2019 3.920 3.950 3.800 3.870 325,600 -0.01(-0.26%)
May 23, 2019 4.000 4.010 3.800 3.880 853,636 -0.16(-3.96%)
May 22, 2019 4.020 4.100 3.960 4.040 488,253 +0.02(+0.50%)
May 21, 2019 4.000 4.150 3.990 4.020 614,216 +0.04(+1.01%)
May 20, 2019 4.110 4.120 3.970 3.980 482,592 -0.14(-3.40%)
May 17, 2019 4.160 4.200 4.100 4.120 1,060,600 -0.09(-2.14%)
May 16, 2019 4.260 4.300 4.150 4.210 625,400 -0.05(-1.17%)
May 15, 2019 3.980 4.360 3.940 4.260 1,832,248 +0.23(+5.71%)
May 14, 2019 3.940 4.090 3.920 4.030 698,897 +0.13(+3.33%)
May 13, 2019 4.020 4.027 3.885 3.900 607,291 -0.19(-4.65%)
May 10, 2019 3.950 4.100 3.900 4.090 600,200 +0.10(+2.51%)
May 09, 2019 3.890 4.010 3.840 3.990 641,128 +0.06(+1.53%)
May 08, 2019 3.910 3.990 3.845 3.930 692,126 +0.03(+0.77%)
May 07, 2019 4.030 4.050 3.900 3.900 594,263 -0.17(-4.18%)
May 06, 2019 3.990 4.100 3.910 4.070 774,484 -0.01(-0.25%)
May 03, 2019 4.060 4.197 4.000 4.080 1,172,200 +0.05(+1.24%)
May 02, 2019 4.110 4.239 4.010 4.030 1,194,500 -0.12(-2.89%)
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.