Skip to main content

Arlo Technologies Inc (NY: ARLO )

12.65 -0.12 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.010 3.210 3.010 3.140 809,600 +0.14(+4.67%)
Aug 29, 2019 2.900 3.050 2.860 3.000 482,454 +0.12(+4.17%)
Aug 28, 2019 2.820 2.880 2.790 2.880 376,728 +0.04(+1.41%)
Aug 27, 2019 2.800 2.850 2.770 2.840 1,066,122 +0.08(+2.90%)
Aug 26, 2019 2.750 2.860 2.725 2.760 451,107 +0.04(+1.47%)
Aug 23, 2019 2.890 2.890 2.710 2.720 655,700 -0.17(-5.88%)
Aug 22, 2019 2.960 2.970 2.865 2.890 337,574 -0.04(-1.37%)
Aug 21, 2019 2.970 3.040 2.920 2.930 427,930 +0.01(+0.34%)
Aug 20, 2019 2.920 3.010 2.920 2.920 447,799 -0.03(-1.02%)
Aug 19, 2019 3.050 3.070 2.920 2.950 459,340 -0.03(-1.01%)
Aug 16, 2019 2.820 3.040 2.760 2.980 799,400 +0.18(+6.43%)
Aug 15, 2019 2.950 2.950 2.780 2.800 785,323 -0.13(-4.44%)
Aug 14, 2019 3.000 3.000 2.850 2.930 682,368 -0.14(-4.56%)
Aug 13, 2019 3.010 3.100 2.970 3.070 656,448 +0.07(+2.33%)
Aug 12, 2019 3.030 3.110 2.980 3.000 450,014 -0.07(-2.28%)
Aug 09, 2019 3.160 3.160 3.020 3.070 744,900 -0.13(-4.06%)
Aug 08, 2019 3.140 3.220 2.905 3.200 1,094,324 +0.13(+4.23%)
Aug 07, 2019 3.550 3.570 2.710 3.070 3,072,672 -0.66(-17.69%)
Aug 06, 2019 3.940 4.010 3.680 3.730 822,468 -0.18(-4.60%)
Aug 05, 2019 4.110 4.110 3.850 3.910 698,401 -0.29(-6.90%)
Aug 02, 2019 4.320 4.370 4.170 4.200 482,200 -0.17(-3.89%)
Aug 01, 2019 4.290 4.489 4.270 4.370 571,698 +0.07(+1.63%)
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%)
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.