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

Arlo Technologies Inc (NY: ARLO )

11.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2021 6.390 6.470 6.260 6.410 867,277 +0.04(+0.63%)
Sep 29, 2021 6.390 6.450 6.255 6.370 624,060 +0.01(+0.16%)
Sep 28, 2021 6.610 6.630 6.350 6.360 662,566 -0.31(-4.65%)
Sep 27, 2021 6.480 6.720 6.460 6.670 448,461 +0.18(+2.77%)
Sep 24, 2021 6.460 6.585 6.425 6.490 445,533 -0.01(-0.15%)
Sep 23, 2021 6.340 6.530 6.310 6.500 458,474 +0.16(+2.52%)
Sep 22, 2021 6.300 6.440 6.300 6.340 524,754 +0.05(+0.79%)
Sep 21, 2021 6.350 6.410 6.260 6.290 531,361 -0.02(-0.32%)
Sep 20, 2021 6.430 6.530 6.255 6.310 869,732 -0.32(-4.83%)
Sep 17, 2021 6.460 6.890 6.460 6.630 2,345,485 +0.20(+3.11%)
Sep 16, 2021 6.300 6.440 6.255 6.430 624,909 +0.11(+1.74%)
Sep 15, 2021 6.260 6.345 6.250 6.320 502,463 +0.04(+0.64%)
Sep 14, 2021 6.500 6.540 6.240 6.280 956,809 -0.18(-2.79%)
Sep 13, 2021 6.350 6.500 6.300 6.460 533,354 +0.14(+2.22%)
Sep 10, 2021 6.370 6.550 6.300 6.320 651,022 -0.05(-0.78%)
Sep 09, 2021 6.090 6.430 6.090 6.370 824,832 +0.27(+4.43%)
Sep 08, 2021 6.210 6.225 6.090 6.100 512,916 -0.12(-1.93%)
Sep 07, 2021 6.340 6.390 6.220 6.220 452,836 -0.07(-1.11%)
Sep 03, 2021 6.320 6.440 6.290 6.290 376,559 -0.09(-1.41%)
Sep 02, 2021 6.290 6.500 6.270 6.380 532,726 +0.12(+1.92%)
Sep 01, 2021 6.210 6.285 6.150 6.260 537,149 +0.06(+0.97%)
Aug 31, 2021 6.090 6.260 6.090 6.200 723,187 +0.08(+1.31%)
Aug 30, 2021 6.090 6.150 6.050 6.120 458,342 +0.03(+0.49%)
Aug 27, 2021 5.910 6.110 5.910 6.090 990,712 +0.17(+2.87%)
Aug 26, 2021 6.070 6.185 5.910 5.920 694,615 -0.18(-2.95%)
Aug 25, 2021 5.980 6.220 5.960 6.100 822,719 +0.12(+2.01%)
Aug 24, 2021 5.900 6.020 5.884 5.980 496,372 +0.10(+1.70%)
Aug 23, 2021 5.790 5.940 5.780 5.880 529,536 +0.15(+2.62%)
Aug 20, 2021 5.530 5.785 5.520 5.730 635,183 +0.17(+3.06%)
Aug 19, 2021 5.600 5.670 5.520 5.560 594,802 -0.12(-2.11%)
Aug 18, 2021 5.630 5.800 5.575 5.680 530,991 +0.10(+1.79%)
Aug 17, 2021 5.700 5.760 5.570 5.580 952,937 -0.20(-3.46%)
Aug 16, 2021 5.970 5.990 5.780 5.780 708,012 -0.19(-3.18%)
Aug 13, 2021 6.140 6.190 5.960 5.970 498,464 -0.15(-2.45%)
Aug 12, 2021 6.050 6.160 5.990 6.120 646,811 +0.01(+0.16%)
Aug 11, 2021 6.230 6.295 6.055 6.110 870,383 -0.14(-2.24%)
Aug 10, 2021 6.080 6.335 6.066 6.250 1,065,714 +0.17(+2.80%)
Aug 09, 2021 5.900 6.120 5.850 6.080 979,609 +0.10(+1.67%)
Aug 06, 2021 5.990 6.040 5.820 5.980 992,882 -0.05(-0.83%)
Aug 05, 2021 6.080 6.080 5.500 6.030 2,628,618 -0.09(-1.47%)
Aug 04, 2021 6.100 6.232 6.050 6.120 906,551 -0.07(-1.13%)
Aug 03, 2021 6.290 6.310 6.140 6.190 676,436 -0.05(-0.80%)
Aug 02, 2021 6.130 6.270 6.115 6.240 650,752 +0.13(+2.13%)
Jul 30, 2021 6.230 6.320 6.095 6.110 572,029 -0.18(-2.86%)
Jul 29, 2021 6.320 6.410 6.230 6.290 507,288 +0.01(+0.16%)
Jul 28, 2021 6.140 6.390 6.130 6.280 611,330 +0.15(+2.45%)
Jul 27, 2021 6.250 6.300 5.920 6.130 951,320 -0.19(-3.01%)
Jul 26, 2021 6.270 6.410 6.218 6.320 610,334 +0.08(+1.28%)
Jul 23, 2021 6.260 6.305 6.130 6.240 560,984 -0.04(-0.64%)
Jul 22, 2021 6.610 6.620 6.260 6.280 722,307 -0.36(-5.42%)
Jul 21, 2021 6.210 6.697 6.210 6.640 1,258,409 +0.38(+6.07%)
Jul 20, 2021 6.160 6.380 6.040 6.260 1,053,665 +0.12(+1.95%)
Jul 19, 2021 5.760 6.240 5.725 6.140 1,398,361 +0.20(+3.37%)
Jul 16, 2021 6.370 6.420 5.940 5.940 1,820,848 -0.45(-7.04%)
Jul 15, 2021 6.990 7.000 6.260 6.390 5,489,925 +0.42(+7.04%)
Jul 14, 2021 6.040 6.150 5.910 5.970 1,446,688 -0.06(-1.00%)
Jul 13, 2021 6.220 6.241 6.020 6.030 475,585 -0.28(-4.44%)
Jul 12, 2021 6.210 6.310 6.060 6.310 369,433 +0.04(+0.64%)
Jul 09, 2021 6.270 6.290 6.115 6.270 383,800 +0.04(+0.64%)
Jul 08, 2021 6.250 6.370 6.085 6.230 619,093 -0.19(-2.96%)
Jul 07, 2021 6.550 6.550 6.325 6.420 513,168 -0.16(-2.43%)
Jul 06, 2021 6.740 6.770 6.500 6.580 363,958 -0.08(-1.20%)
Jul 02, 2021 6.870 6.872 6.620 6.660 431,498 -0.13(-1.91%)
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.