Arlo Technologies Inc (NY: ARLO )

6.370 -0.240 (-3.63%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.260 4.405 4.110 4.210 765,500 -0.05(-1.17%)
Dec 30, 2019 4.270 4.340 4.220 4.260 466,878 +0.01(+0.24%)
Dec 27, 2019 4.390 4.420 4.220 4.250 572,600 -0.14(-3.19%)
Dec 26, 2019 4.360 4.440 4.350 4.390 449,758 +0.02(+0.46%)
Dec 24, 2019 4.360 4.400 4.290 4.370 338,100 +0.01(+0.23%)
Dec 23, 2019 4.430 4.450 4.310 4.360 569,978 -0.13(-2.90%)
Dec 20, 2019 4.580 4.599 4.440 4.490 1,461,700 -0.08(-1.75%)
Dec 19, 2019 4.670 4.800 4.400 4.570 1,182,672 -0.08(-1.72%)
Dec 18, 2019 4.300 4.740 4.280 4.650 2,009,609 +0.39(+9.15%)
Dec 17, 2019 4.030 4.350 4.030 4.260 758,274 +0.21(+5.19%)
Dec 16, 2019 4.250 4.350 4.020 4.050 1,113,301 -0.16(-3.80%)
Dec 13, 2019 3.810 4.285 3.710 4.210 2,069,500 +0.34(+8.79%)
Dec 12, 2019 3.150 3.940 3.120 3.870 2,706,809 +0.75(+24.04%)
Dec 11, 2019 3.170 3.240 3.115 3.120 636,124 -0.03(-0.95%)
Dec 10, 2019 3.250 3.260 3.140 3.150 327,895 -0.11(-3.37%)
Dec 09, 2019 3.280 3.330 3.250 3.260 292,092 -0.02(-0.61%)
Dec 06, 2019 3.210 3.370 3.140 3.280 580,000 +0.16(+5.13%)
Dec 05, 2019 3.270 3.280 3.080 3.120 490,876 -0.13(-4.00%)
Dec 04, 2019 3.420 3.450 3.230 3.250 724,761 -0.14(-4.13%)
Dec 03, 2019 3.290 3.410 3.200 3.390 593,748 +0.08(+2.42%)
Dec 02, 2019 3.490 3.490 3.260 3.310 1,662,829 -0.15(-4.34%)
Nov 29, 2019 3.130 3.460 3.130 3.460 822,200 +0.27(+8.46%)
Nov 27, 2019 2.940 3.210 2.940 3.190 889,200 +0.27(+9.25%)
Nov 26, 2019 2.890 3.000 2.850 2.920 1,576,726 +0.04(+1.39%)
Nov 25, 2019 2.850 3.000 2.810 2.880 771,600 +0.05(+1.77%)
Nov 22, 2019 2.730 2.840 2.690 2.830 488,500 +0.14(+5.20%)
Nov 21, 2019 2.780 2.790 2.660 2.690 699,535 -0.06(-2.18%)
Nov 20, 2019 2.750 2.820 2.720 2.750 652,898 -0.01(-0.36%)
Nov 19, 2019 2.800 2.850 2.750 2.760 718,793 -0.03(-1.08%)
Nov 18, 2019 2.930 2.930 2.790 2.790 627,453 -0.15(-5.10%)
Nov 15, 2019 2.990 2.990 2.900 2.940 715,000 -0.04(-1.34%)
Nov 14, 2019 2.970 3.041 2.955 2.980 619,026 +0.00(+0.00%)
Nov 13, 2019 3.100 3.120 2.950 2.980 1,102,552 +0.05(+1.71%)
Nov 12, 2019 2.770 3.000 2.710 2.930 1,223,130 +0.25(+9.33%)
Nov 11, 2019 2.850 2.950 2.660 2.680 1,416,330 -0.16(-5.63%)
Nov 08, 2019 3.310 3.370 2.780 2.840 2,296,400 -0.62(-17.92%)
Nov 07, 2019 3.420 3.550 3.380 3.460 1,700,753 +0.07(+2.06%)
Nov 06, 2019 3.450 3.450 3.280 3.390 506,387 -0.05(-1.45%)
Nov 05, 2019 3.400 3.485 3.375 3.440 507,830 +0.05(+1.47%)
Nov 04, 2019 3.490 3.510 3.330 3.390 895,411 -0.03(-0.88%)
Nov 01, 2019 3.420 3.520 3.390 3.420 332,800 +0.01(+0.29%)
Oct 31, 2019 3.480 3.500 3.330 3.410 442,259 -0.07(-2.01%)
Oct 30, 2019 3.570 3.630 3.480 3.480 295,027 -0.09(-2.52%)
Oct 29, 2019 3.560 3.630 3.520 3.570 676,682 +0.02(+0.56%)
Oct 28, 2019 3.530 3.590 3.520 3.550 368,160 +0.05(+1.43%)
Oct 25, 2019 3.550 3.580 3.480 3.500 446,500 -0.02(-0.57%)
Oct 24, 2019 3.590 3.600 3.490 3.520 910,272 +0.10(+2.92%)
Oct 23, 2019 3.370 3.560 3.360 3.420 332,533 +0.01(+0.29%)
Oct 22, 2019 3.420 3.455 3.300 3.410 431,142 +0.01(+0.29%)
Oct 21, 2019 3.510 3.600 3.400 3.400 320,646 -0.06(-1.73%)
Oct 18, 2019 3.480 3.530 3.430 3.460 314,700 -0.05(-1.42%)
Oct 17, 2019 3.540 3.550 3.450 3.510 393,404 +0.02(+0.57%)
Oct 16, 2019 3.390 3.565 3.390 3.490 432,702 +0.10(+2.95%)
Oct 15, 2019 3.300 3.460 3.270 3.390 534,750 +0.09(+2.73%)
Oct 14, 2019 3.200 3.360 3.130 3.300 370,590 +0.10(+3.12%)
Oct 11, 2019 3.080 3.260 3.080 3.200 428,000 +0.14(+4.58%)
Oct 10, 2019 3.140 3.195 2.940 3.060 500,596 -0.09(-2.86%)
Oct 09, 2019 3.360 3.360 3.140 3.150 556,358 -0.17(-5.12%)
Oct 08, 2019 3.330 3.360 3.250 3.320 246,789 -0.05(-1.48%)
Oct 07, 2019 3.200 3.430 3.200 3.370 377,124 +0.12(+3.69%)
Oct 04, 2019 3.110 3.265 3.090 3.250 365,700 +0.08(+2.52%)
Oct 03, 2019 3.230 3.260 3.090 3.170 522,054 -0.09(-2.76%)
Oct 02, 2019 3.450 3.450 3.150 3.260 643,750 -0.01(-0.31%)
Oct 01, 2019 3.440 3.550 3.180 3.270 527,061 -0.14(-4.11%)
Sep 30, 2019 3.480 3.490 3.355 3.410 384,115 -0.07(-2.01%)
Sep 27, 2019 3.440 3.510 3.335 3.480 754,100 +0.04(+1.16%)
Sep 26, 2019 3.450 3.480 3.390 3.440 218,971 -0.06(-1.71%)
Sep 25, 2019 3.330 3.510 3.245 3.500 415,697 +0.16(+4.79%)
Sep 24, 2019 3.630 3.650 3.320 3.340 733,629 -0.30(-8.24%)
Sep 23, 2019 3.610 3.650 3.550 3.640 490,984 +0.01(+0.28%)
Sep 20, 2019 3.640 3.700 3.600 3.630 681,700 -0.01(-0.27%)
Sep 19, 2019 3.650 3.680 3.620 3.640 543,279 +0.00(+0.00%)
Sep 18, 2019 3.640 3.690 3.550 3.640 441,688 +0.00(+0.00%)
Sep 17, 2019 3.700 3.720 3.520 3.640 365,660 -0.07(-1.89%)
Sep 16, 2019 3.590 3.750 3.550 3.710 765,487 +0.11(+3.06%)
Sep 13, 2019 3.780 3.780 3.550 3.600 1,156,200 -0.14(-3.74%)
Sep 12, 2019 3.690 3.770 3.600 3.740 690,222 +0.06(+1.63%)
Sep 11, 2019 3.550 3.723 3.500 3.680 856,410 +0.16(+4.55%)
Sep 10, 2019 3.390 3.540 3.340 3.520 579,908 +0.12(+3.53%)
Sep 09, 2019 3.380 3.470 3.358 3.400 410,813 +0.05(+1.49%)
Sep 06, 2019 3.270 3.400 3.270 3.350 435,400 +0.10(+3.08%)
Sep 05, 2019 3.220 3.380 3.210 3.250 580,014 +0.09(+2.85%)
Sep 04, 2019 3.270 3.300 3.130 3.160 339,756 -0.07(-2.17%)
Sep 03, 2019 3.110 3.265 3.080 3.230 719,094 +0.09(+2.87%)
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%)
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%)
May 01, 2019 4.410 4.660 4.140 4.150 3,327,443 +0.18(+4.53%)
Apr 30, 2019 3.930 4.000 3.830 3.970 1,139,297 +0.04(+1.02%)
Apr 29, 2019 3.850 4.050 3.800 3.930 637,232 +0.08(+2.08%)
Apr 26, 2019 3.800 3.880 3.750 3.850 484,600 +0.06(+1.58%)
Apr 25, 2019 3.940 3.940 3.710 3.790 1,133,446 -0.16(-4.05%)
Apr 24, 2019 4.070 4.110 3.935 3.950 448,504 -0.12(-2.95%)
Apr 23, 2019 3.930 4.190 3.920 4.070 935,676 +0.17(+4.36%)
Apr 22, 2019 3.880 3.910 3.760 3.900 464,008 +0.01(+0.26%)
Apr 18, 2019 3.900 3.925 3.850 3.890 405,700 -0.03(-0.77%)
Apr 17, 2019 3.920 3.980 3.860 3.920 447,940 +0.01(+0.26%)
Apr 16, 2019 3.990 3.993 3.880 3.910 462,983 -0.07(-1.76%)
Apr 15, 2019 3.940 4.020 3.900 3.980 449,413 +0.05(+1.27%)
Apr 12, 2019 4.030 4.060 3.890 3.930 571,100 -0.08(-2.00%)
Apr 11, 2019 4.160 4.160 3.950 4.010 735,504 -0.13(-3.14%)
Apr 10, 2019 4.100 4.220 4.070 4.140 854,715 +0.06(+1.47%)
Apr 09, 2019 4.160 4.200 4.050 4.080 689,730 -0.08(-1.92%)
Apr 08, 2019 4.240 4.240 4.120 4.160 588,946 -0.10(-2.35%)
Apr 05, 2019 4.150 4.300 4.100 4.260 910,100 +0.12(+2.90%)
Apr 04, 2019 4.150 4.190 4.060 4.140 762,363 +0.01(+0.24%)
Apr 03, 2019 4.170 4.210 4.100 4.130 541,461 +0.00(+0.00%)
Apr 02, 2019 4.270 4.300 4.110 4.130 820,005 -0.12(-2.82%)
Apr 01, 2019 4.150 4.320 4.090 4.250 964,231 +0.12(+2.91%)
Mar 29, 2019 4.170 4.200 4.070 4.130 934,700 -0.02(-0.48%)
Mar 28, 2019 4.140 4.180 4.050 4.150 1,117,266 +0.02(+0.48%)
Mar 27, 2019 4.160 4.230 4.080 4.130 1,699,173 +0.00(+0.00%)
Mar 26, 2019 4.130 4.150 3.960 4.130 1,557,037 +0.03(+0.73%)
Mar 25, 2019 4.050 4.190 3.835 4.100 1,989,640 +0.01(+0.24%)
Mar 22, 2019 4.190 4.210 4.000 4.090 1,422,300 -0.13(-3.08%)
Mar 21, 2019 4.090 4.230 4.060 4.220 944,722 +0.13(+3.18%)
Mar 20, 2019 4.150 4.180 4.080 4.090 823,321 -0.06(-1.45%)
Mar 19, 2019 4.340 4.340 4.130 4.150 1,361,973 -0.18(-4.16%)
Mar 18, 2019 4.390 4.405 4.310 4.330 1,219,927 -0.03(-0.69%)
Mar 15, 2019 4.290 4.400 4.240 4.360 1,718,600 +0.08(+1.87%)
Mar 14, 2019 4.290 4.300 4.030 4.280 2,112,518 -0.03(-0.70%)
Mar 13, 2019 4.450 4.490 4.290 4.310 1,475,970 -0.11(-2.49%)
Mar 12, 2019 4.490 4.550 4.350 4.420 1,015,915 -0.06(-1.34%)
Mar 11, 2019 4.400 4.500 4.330 4.480 916,766 +0.12(+2.75%)
Mar 08, 2019 4.350 4.420 4.280 4.360 1,366,700 +0.00(+0.00%)
Mar 07, 2019 4.600 4.600 4.330 4.360 1,264,672 -0.25(-5.42%)
Mar 06, 2019 4.780 4.800 4.560 4.610 1,790,148 -0.16(-3.35%)
Mar 05, 2019 4.580 4.840 4.520 4.770 2,179,165 +0.21(+4.61%)
Mar 04, 2019 4.420 4.580 4.145 4.560 2,808,859 +0.10(+2.24%)
Mar 01, 2019 4.350 4.490 4.340 4.460 2,443,000 +0.13(+3.00%)
Feb 28, 2019 4.140 4.380 3.990 4.330 2,799,551 +0.21(+5.10%)
Feb 27, 2019 4.200 4.240 4.100 4.120 1,871,711 -0.08(-1.90%)
Feb 26, 2019 4.190 4.280 4.010 4.200 4,578,374 +0.21(+5.26%)
Feb 25, 2019 3.990 4.100 3.860 3.990 2,886,843 +0.00(+0.00%)
Feb 22, 2019 3.980 4.145 3.910 3.990 3,828,800 -0.07(-1.72%)
Feb 21, 2019 3.940 4.150 3.750 4.060 4,888,472 +0.11(+2.78%)
Feb 20, 2019 3.720 4.020 3.600 3.950 7,461,570 +0.25(+6.76%)
Feb 19, 2019 3.620 3.780 3.600 3.700 2,177,898 +0.02(+0.54%)
Feb 15, 2019 3.750 3.850 3.580 3.680 2,725,000 -0.08(-2.13%)
Feb 14, 2019 3.570 3.820 3.460 3.760 3,802,543 +0.16(+4.44%)
Feb 13, 2019 3.660 3.710 3.570 3.600 2,582,141 -0.08(-2.17%)
Feb 12, 2019 3.720 3.740 3.370 3.680 7,940,456 +0.00(+0.00%)
Feb 11, 2019 3.700 3.850 3.620 3.680 4,926,983 +0.02(+0.55%)
Feb 08, 2019 3.800 3.800 3.620 3.660 9,652,700 -0.11(-2.92%)
Feb 07, 2019 3.890 4.050 3.650 3.770 9,366,234 -0.09(-2.33%)
Feb 06, 2019 5.070 5.170 3.720 3.860 24,172,400 -3.71(-49.01%)
Feb 05, 2019 7.230 7.610 7.000 7.570 3,479,412 +0.40(+5.58%)
Feb 04, 2019 7.450 7.550 6.970 7.170 1,523,621 -0.26(-3.50%)
Feb 01, 2019 7.180 7.820 7.150 7.430 3,136,300 +0.24(+3.34%)
Jan 31, 2019 6.870 7.240 6.820 7.190 2,003,752 +0.29(+4.20%)
Jan 30, 2019 7.070 7.130 6.840 6.900 1,163,728 -0.19(-2.68%)
Jan 29, 2019 6.880 7.240 6.730 7.090 2,901,529 +0.21(+3.05%)
Jan 28, 2019 6.750 6.980 6.600 6.880 2,297,605 +0.08(+1.18%)
Jan 25, 2019 7.050 7.145 6.775 6.800 1,066,800 -0.24(-3.41%)
Jan 24, 2019 7.320 7.460 6.950 7.040 1,534,791 -0.27(-3.69%)
Jan 23, 2019 7.570 7.830 7.280 7.310 1,108,990 -0.21(-2.79%)
Jan 22, 2019 7.490 7.730 7.315 7.520 1,096,189 -0.02(-0.27%)
Jan 18, 2019 7.830 7.890 7.450 7.540 967,400 -0.34(-4.31%)
Jan 17, 2019 7.720 7.940 7.620 7.880 1,157,032 +0.18(+2.34%)
Jan 16, 2019 7.450 7.740 7.370 7.700 1,459,178 +0.22(+2.94%)
Jan 15, 2019 7.280 7.850 7.240 7.480 1,626,337 +0.21(+2.89%)
Jan 14, 2019 7.930 7.930 7.050 7.270 1,824,120 -0.63(-7.97%)
Jan 11, 2019 7.850 8.130 7.760 7.900 1,942,500 +0.09(+1.15%)
Jan 10, 2019 7.720 8.100 7.660 7.810 2,082,469 +0.06(+0.77%)
Jan 09, 2019 8.300 8.520 7.660 7.750 2,959,105 -0.51(-6.17%)
Jan 08, 2019 8.790 8.990 8.180 8.260 3,449,636 -0.54(-6.14%)
Jan 07, 2019 8.950 9.267 8.765 8.800 4,301,854 -0.20(-2.22%)
Jan 04, 2019 9.270 9.510 8.720 9.000 2,882,300 -0.12(-1.32%)
Jan 03, 2019 9.960 10.00 8.600 9.120 1,811,154 -1.00(-9.88%)
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.