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

Arlo Technologies Inc (NY: ARLO )

11.74 +0.53 (+4.77%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Aug 31, 2020 5.760 5.870 5.480 5.730 1,973,570 -0.07(-1.21%)
Aug 28, 2020 5.960 6.340 5.770 5.800 1,399,200 -0.04(-0.68%)
Aug 27, 2020 6.910 6.980 5.740 5.840 3,418,328 -0.98(-14.37%)
Aug 26, 2020 6.580 6.960 6.520 6.820 1,274,393 +0.26(+3.96%)
Aug 25, 2020 6.580 6.760 6.350 6.560 1,755,364 +0.00(+0.00%)
Aug 24, 2020 6.600 7.300 6.530 6.560 2,947,314 +0.14(+2.18%)
Aug 21, 2020 5.930 6.690 5.920 6.420 3,403,000 +0.39(+6.47%)
Aug 20, 2020 6.000 6.090 5.780 6.030 1,078,532 +0.05(+0.84%)
Aug 19, 2020 5.820 6.240 5.770 5.980 1,450,768 +0.16(+2.75%)
Aug 18, 2020 5.750 6.060 5.570 5.820 1,859,125 +0.17(+3.01%)
Aug 17, 2020 5.500 5.810 5.470 5.650 883,134 +0.14(+2.54%)
Aug 14, 2020 5.900 5.923 5.430 5.510 1,564,600 -0.48(-8.01%)
Aug 13, 2020 5.700 6.040 5.700 5.990 1,229,657 +0.12(+2.04%)
Aug 12, 2020 5.980 5.990 5.610 5.870 1,377,915 -0.03(-0.51%)
Aug 11, 2020 6.200 6.400 5.790 5.900 2,254,171 -0.10(-1.67%)
Aug 10, 2020 6.000 6.420 5.925 6.000 2,269,900 +0.13(+2.21%)
Aug 07, 2020 6.110 6.230 5.560 5.870 3,500,700 -0.49(-7.70%)
Aug 06, 2020 5.620 6.580 5.360 6.360 7,209,414 +1.39(+27.97%)
Aug 05, 2020 5.480 5.500 4.850 4.970 3,407,598 -0.24(-4.61%)
Aug 04, 2020 4.750 5.500 4.480 5.210 4,061,096 +0.58(+12.53%)
Aug 03, 2020 4.450 4.700 4.290 4.630 2,138,150 +0.41(+9.72%)
Jul 31, 2020 4.360 4.360 4.050 4.220 1,308,400 -0.12(-2.76%)
Jul 30, 2020 4.090 4.440 3.950 4.340 2,134,643 +0.25(+6.11%)
Jul 29, 2020 3.840 5.400 3.760 4.090 15,428,111 +0.80(+24.32%)
Jul 28, 2020 3.370 3.420 3.280 3.290 455,061 -0.11(-3.24%)
Jul 27, 2020 3.480 3.480 3.278 3.400 522,587 -0.04(-1.16%)
Jul 24, 2020 3.560 3.640 3.410 3.440 620,400 -0.21(-5.75%)
Jul 23, 2020 3.450 3.890 3.352 3.650 1,837,281 +0.22(+6.41%)
Jul 22, 2020 3.440 3.590 3.380 3.430 1,390,303 -0.10(-2.83%)
Jul 21, 2020 2.900 3.880 2.890 3.530 7,611,584 +0.75(+26.98%)
Jul 20, 2020 2.840 2.863 2.755 2.780 661,654 -0.06(-2.11%)
Jul 17, 2020 2.780 2.920 2.780 2.840 620,400 +0.03(+1.07%)
Jul 16, 2020 2.900 2.905 2.770 2.810 533,972 -0.12(-4.10%)
Jul 15, 2020 2.950 3.090 2.860 2.930 848,421 +0.03(+1.03%)
Jul 14, 2020 2.880 3.040 2.830 2.900 1,193,158 +0.02(+0.69%)
Jul 13, 2020 3.020 3.330 2.870 2.880 1,640,105 -0.06(-2.04%)
Jul 10, 2020 2.630 2.980 2.570 2.940 1,921,800 +0.35(+13.51%)
Jul 09, 2020 2.570 2.630 2.520 2.590 733,660 +0.02(+0.78%)
Jul 08, 2020 2.530 2.670 2.470 2.570 961,427 +0.03(+1.18%)
Jul 07, 2020 2.650 2.650 2.520 2.540 2,082,592 -0.15(-5.58%)
Jul 06, 2020 2.700 2.700 2.620 2.690 478,845 +0.07(+2.67%)
Jul 02, 2020 2.670 2.700 2.590 2.620 418,600 +0.01(+0.38%)
Jul 01, 2020 2.580 2.630 2.538 2.610 592,162 +0.03(+1.16%)
Jun 30, 2020 2.610 2.650 2.500 2.580 653,846 -0.06(-2.27%)
Jun 29, 2020 2.490 2.650 2.430 2.640 466,060 +0.18(+7.32%)
Jun 26, 2020 2.580 2.580 2.420 2.460 1,075,000 -0.12(-4.65%)
Jun 25, 2020 2.450 2.619 2.335 2.580 908,860 +0.12(+4.88%)
Jun 24, 2020 2.560 2.580 2.425 2.460 570,600 -0.13(-5.02%)
Jun 23, 2020 2.600 2.680 2.570 2.590 516,124 +0.03(+1.17%)
Jun 22, 2020 2.590 2.600 2.462 2.560 714,359 -0.05(-1.92%)
Jun 19, 2020 2.620 2.770 2.580 2.610 1,096,900 -0.03(-1.14%)
Jun 18, 2020 2.520 2.650 2.500 2.640 713,178 +0.08(+3.13%)
Jun 17, 2020 2.520 2.630 2.520 2.560 909,778 +0.05(+1.99%)
Jun 16, 2020 2.540 2.619 2.370 2.510 939,576 +0.07(+2.87%)
Jun 15, 2020 2.200 2.520 2.160 2.440 1,166,297 +0.18(+7.96%)
Jun 12, 2020 2.370 2.390 2.200 2.260 1,046,300 +0.02(+0.89%)
Jun 11, 2020 2.400 2.430 2.210 2.240 955,333 -0.26(-10.40%)
Jun 10, 2020 2.640 2.640 2.430 2.500 1,001,268 -0.14(-5.30%)
Jun 09, 2020 2.680 2.700 2.520 2.640 729,260 -0.07(-2.58%)
Jun 08, 2020 2.950 2.966 2.660 2.710 1,070,830 -0.11(-3.90%)
Jun 05, 2020 2.700 2.840 2.690 2.820 978,600 +0.21(+8.05%)
Jun 04, 2020 2.400 2.710 2.390 2.610 1,070,366 +0.22(+9.21%)
Jun 03, 2020 2.670 2.670 2.380 2.390 1,447,559 -0.20(-7.72%)
Jun 02, 2020 2.440 2.640 2.410 2.590 1,268,784 +0.22(+9.28%)
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.