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

Arlo Technologies Inc (NY: ARLO )

11.80 +0.59 (+5.26%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 29, 2023 9.700 9.770 9.515 9.520 1,038,467 -0.19(-1.96%)
Dec 28, 2023 9.410 9.840 9.410 9.710 646,807 +0.23(+2.43%)
Dec 27, 2023 9.500 9.590 9.395 9.480 738,059 -0.01(-0.11%)
Dec 26, 2023 9.410 9.560 9.410 9.490 679,945 +0.08(+0.85%)
Dec 22, 2023 9.490 9.500 9.290 9.410 546,276 -0.05(-0.53%)
Dec 21, 2023 9.460 9.500 9.335 9.460 400,499 +0.13(+1.39%)
Dec 20, 2023 9.740 9.830 9.310 9.330 1,088,540 -0.49(-4.99%)
Dec 19, 2023 10.05 10.18 9.670 9.820 1,107,873 -0.16(-1.60%)
Dec 18, 2023 10.15 10.20 9.950 9.980 1,171,423 -0.18(-1.77%)
Dec 15, 2023 10.16 10.21 9.740 10.16 2,955,499 +0.15(+1.50%)
Dec 14, 2023 10.00 10.32 9.900 10.01 1,045,158 +0.18(+1.83%)
Dec 13, 2023 9.420 9.960 9.375 9.830 1,174,892 +0.41(+4.35%)
Dec 12, 2023 9.230 9.430 9.190 9.420 504,021 +0.18(+1.95%)
Dec 11, 2023 9.380 9.448 9.160 9.240 523,434 -0.15(-1.60%)
Dec 08, 2023 9.150 9.460 9.070 9.390 929,195 +0.18(+1.95%)
Dec 07, 2023 9.180 9.260 9.020 9.210 693,803 +0.10(+1.10%)
Dec 06, 2023 9.380 9.400 9.070 9.110 600,848 -0.19(-2.04%)
Dec 05, 2023 9.750 9.750 9.180 9.300 670,561 -0.63(-6.34%)
Dec 04, 2023 9.410 10.09 9.380 9.930 1,368,111 +0.47(+4.97%)
Dec 01, 2023 9.090 9.460 8.890 9.460 785,098 +0.37(+4.07%)
Nov 30, 2023 9.240 9.330 8.990 9.090 868,766 -0.12(-1.30%)
Nov 29, 2023 9.250 9.330 9.100 9.210 704,228 +0.10(+1.10%)
Nov 28, 2023 9.260 9.260 9.060 9.110 456,869 -0.14(-1.51%)
Nov 27, 2023 9.070 9.383 8.990 9.250 685,358 +0.18(+1.98%)
Nov 24, 2023 9.130 9.170 9.025 9.070 298,768 -0.03(-0.33%)
Nov 22, 2023 9.160 9.310 9.025 9.100 521,027 +0.00(+0.00%)
Nov 21, 2023 9.010 9.170 9.000 9.100 517,281 -0.04(-0.44%)
Nov 20, 2023 8.810 9.290 8.780 9.140 906,168 +0.29(+3.28%)
Nov 17, 2023 8.650 9.018 8.630 8.850 729,612 +0.31(+3.63%)
Nov 16, 2023 8.620 8.620 8.445 8.540 682,096 -0.19(-2.18%)
Nov 15, 2023 8.770 9.070 8.690 8.730 880,163 -0.04(-0.46%)
Nov 14, 2023 8.250 8.945 8.100 8.770 1,293,561 +0.84(+10.59%)
Nov 13, 2023 8.300 8.440 7.770 7.930 1,817,622 -0.29(-3.53%)
Nov 10, 2023 8.710 8.930 7.895 8.220 1,967,302 -0.62(-7.01%)
Nov 09, 2023 9.080 9.180 8.780 8.840 1,247,390 -0.27(-2.96%)
Nov 08, 2023 9.190 9.190 9.050 9.110 388,783 -0.05(-0.55%)
Nov 07, 2023 9.050 9.260 8.990 9.160 585,804 +0.10(+1.10%)
Nov 06, 2023 9.270 9.270 8.895 9.060 582,894 -0.15(-1.63%)
Nov 03, 2023 9.030 9.315 8.950 9.210 1,133,343 +0.32(+3.60%)
Nov 02, 2023 8.600 8.995 8.600 8.890 698,472 +0.46(+5.46%)
Nov 01, 2023 8.450 8.620 8.250 8.430 556,213 -0.06(-0.71%)
Oct 31, 2023 8.490 8.575 8.240 8.490 1,058,987 +0.26(+3.16%)
Oct 30, 2023 8.300 8.390 8.095 8.230 753,077 +0.08(+0.98%)
Oct 27, 2023 8.200 8.280 8.090 8.150 1,105,849 +0.03(+0.37%)
Oct 26, 2023 8.630 8.690 8.080 8.120 1,054,652 -0.54(-6.24%)
Oct 25, 2023 8.930 9.000 8.610 8.660 602,117 -0.34(-3.78%)
Oct 24, 2023 8.960 9.040 8.830 9.000 649,899 +0.13(+1.47%)
Oct 23, 2023 8.600 8.885 8.550 8.870 721,823 +0.17(+1.95%)
Oct 20, 2023 8.630 8.795 8.540 8.700 963,893 +0.03(+0.35%)
Oct 19, 2023 8.540 8.900 8.470 8.670 695,148 +0.15(+1.76%)
Oct 18, 2023 8.800 8.870 8.510 8.520 929,489 -0.41(-4.59%)
Oct 17, 2023 8.880 9.180 8.880 8.930 567,892 -0.08(-0.89%)
Oct 16, 2023 8.610 9.095 8.575 9.010 910,502 +0.57(+6.75%)
Oct 13, 2023 8.700 8.764 8.330 8.440 1,260,884 -0.28(-3.21%)
Oct 12, 2023 9.440 9.450 8.715 8.720 651,606 -0.72(-7.63%)
Oct 11, 2023 9.580 9.660 9.360 9.440 530,107 -0.13(-1.36%)
Oct 10, 2023 9.450 9.740 9.440 9.570 635,057 +0.17(+1.81%)
Oct 09, 2023 9.460 9.500 9.295 9.400 406,585 -0.18(-1.88%)
Oct 06, 2023 9.400 9.680 9.390 9.580 625,245 +0.07(+0.74%)
Oct 05, 2023 9.600 9.650 9.230 9.510 689,280 -0.14(-1.45%)
Oct 04, 2023 9.430 9.660 9.315 9.650 650,815 +0.23(+2.44%)
Oct 03, 2023 10.23 10.23 9.160 9.420 1,345,729 -0.91(-8.81%)
Oct 02, 2023 10.28 10.40 10.09 10.33 835,044 +0.03(+0.29%)
Sep 29, 2023 10.78 10.84 10.28 10.30 861,707 -0.36(-3.38%)
Sep 28, 2023 10.45 10.82 10.37 10.66 753,802 +0.20(+1.91%)
Sep 27, 2023 10.45 10.50 10.30 10.46 371,481 +0.16(+1.55%)
Sep 26, 2023 10.43 10.56 10.27 10.30 408,794 -0.21(-2.00%)
Sep 25, 2023 10.09 10.59 10.46 10.51 583,114 +0.35(+3.44%)
Sep 22, 2023 10.26 10.32 10.12 10.16 485,076 -0.04(-0.39%)
Sep 21, 2023 10.86 10.90 10.15 10.20 768,386 -0.77(-7.02%)
Sep 20, 2023 10.93 11.22 10.91 10.97 689,864 +0.06(+0.55%)
Sep 19, 2023 11.03 11.17 10.82 10.91 582,480 +0.01(+0.09%)
Sep 18, 2023 10.81 10.98 10.81 10.90 732,612 -0.05(-0.46%)
Sep 15, 2023 11.20 11.20 10.66 10.95 2,804,095 -0.31(-2.75%)
Sep 14, 2023 10.87 11.36 10.79 11.26 817,368 +0.45(+4.16%)
Sep 13, 2023 10.42 10.87 10.42 10.81 1,001,847 +0.39(+3.74%)
Sep 12, 2023 10.59 10.84 10.34 10.42 1,039,493 -0.17(-1.61%)
Sep 11, 2023 10.54 10.63 10.51 10.59 557,502 +0.19(+1.83%)
Sep 08, 2023 10.24 10.54 10.24 10.40 913,133 +0.14(+1.36%)
Sep 07, 2023 9.800 10.27 9.700 10.26 963,054 +0.28(+2.81%)
Sep 06, 2023 10.16 10.45 9.960 9.980 598,174 -0.18(-1.77%)
Sep 05, 2023 9.770 10.23 9.690 10.16 1,036,852 +0.27(+2.73%)
Sep 01, 2023 9.880 9.915 9.660 9.890 1,022,588 +0.12(+1.23%)
Aug 31, 2023 10.08 10.17 9.740 9.770 1,453,406 -0.27(-2.69%)
Aug 30, 2023 9.900 10.06 9.690 10.04 1,182,185 +0.12(+1.21%)
Aug 29, 2023 9.910 10.01 9.870 9.920 646,380 -0.03(-0.30%)
Aug 28, 2023 9.900 10.02 9.825 9.950 571,276 +0.09(+0.91%)
Aug 25, 2023 9.760 9.980 9.740 9.860 709,026 +0.20(+2.07%)
Aug 24, 2023 9.850 9.850 9.570 9.660 791,425 -0.06(-0.62%)
Aug 23, 2023 9.630 9.730 9.465 9.720 764,966 +0.16(+1.67%)
Aug 22, 2023 9.920 9.920 9.510 9.560 534,022 -0.26(-2.65%)
Aug 21, 2023 9.870 9.950 9.680 9.820 571,005 -0.11(-1.11%)
Aug 18, 2023 10.10 10.19 9.920 9.930 899,463 -0.26(-2.55%)
Aug 17, 2023 10.56 10.67 10.11 10.19 748,274 -0.36(-3.41%)
Aug 16, 2023 10.23 10.75 10.23 10.55 1,179,378 +0.29(+2.83%)
Aug 15, 2023 10.45 10.52 10.25 10.26 853,478 -0.23(-2.19%)
Aug 14, 2023 10.72 10.76 10.30 10.49 1,453,419 -0.39(-3.58%)
Aug 11, 2023 9.360 11.10 9.260 10.88 2,181,895 +0.65(+6.35%)
Aug 10, 2023 10.07 10.28 9.980 10.23 1,448,669 +0.09(+0.89%)
Aug 09, 2023 11.39 11.48 9.990 10.14 1,387,982 -1.34(-11.67%)
Aug 08, 2023 11.26 11.49 11.16 11.48 758,847 +0.13(+1.15%)
Aug 07, 2023 11.28 11.36 10.97 11.35 1,231,894 +0.13(+1.16%)
Aug 04, 2023 11.40 11.50 11.07 11.22 753,834 -0.12(-1.06%)
Aug 03, 2023 10.95 11.39 10.92 11.34 545,591 +0.09(+0.80%)
Aug 02, 2023 11.12 11.28 10.91 11.25 1,306,977 -0.04(-0.35%)
Aug 01, 2023 11.30 11.40 11.15 11.29 610,699 -0.07(-0.62%)
Jul 31, 2023 11.18 11.43 11.18 11.36 654,759 +0.18(+1.61%)
Jul 28, 2023 10.93 11.23 10.92 11.18 512,216 +0.35(+3.23%)
Jul 27, 2023 11.14 11.18 10.79 10.83 413,463 -0.20(-1.81%)
Jul 26, 2023 10.98 11.14 10.89 11.03 472,498 -0.02(-0.18%)
Jul 25, 2023 10.85 11.11 10.82 11.05 400,032 +0.19(+1.75%)
Jul 24, 2023 10.76 10.88 10.61 10.86 419,042 +0.12(+1.12%)
Jul 21, 2023 10.94 11.04 10.74 10.74 575,408 +0.00(+0.00%)
Jul 20, 2023 11.23 11.38 10.65 10.74 779,027 -0.51(-4.53%)
Jul 19, 2023 11.24 11.29 11.05 11.25 671,152 +0.09(+0.81%)
Jul 18, 2023 11.38 11.38 10.94 11.16 720,994 -0.24(-2.11%)
Jul 17, 2023 10.92 11.54 10.84 11.40 1,167,688 +0.58(+5.36%)
Jul 14, 2023 11.09 11.11 10.80 10.82 576,978 -0.36(-3.22%)
Jul 13, 2023 11.16 11.24 11.08 11.18 480,285 +0.04(+0.36%)
Jul 12, 2023 11.11 11.26 11.02 11.14 578,311 +0.15(+1.36%)
Jul 11, 2023 11.13 11.21 10.86 10.99 796,263 -0.17(-1.52%)
Jul 10, 2023 10.90 11.23 10.89 11.16 611,803 +0.18(+1.64%)
Jul 07, 2023 10.66 11.01 10.66 10.98 691,493 +0.38(+3.58%)
Jul 06, 2023 10.50 10.63 10.39 10.60 671,053 -0.01(-0.09%)
Jul 05, 2023 10.80 10.97 10.44 10.61 1,815,045 -0.25(-2.30%)
Jul 03, 2023 10.82 11.04 10.77 10.86 510,694 -0.05(-0.46%)
Jun 30, 2023 10.77 11.31 10.76 10.91 1,285,243 +0.25(+2.35%)
Jun 29, 2023 10.30 11.16 10.25 10.66 3,481,778 +1.07(+11.16%)
Jun 28, 2023 9.190 9.650 9.190 9.590 1,261,238 +0.33(+3.56%)
Jun 27, 2023 9.150 9.260 8.952 9.260 886,196 +0.19(+2.09%)
Jun 26, 2023 9.150 9.208 8.880 9.070 1,136,068 -0.10(-1.09%)
Jun 23, 2023 9.220 9.355 9.085 9.170 1,680,798 -0.21(-2.24%)
Jun 22, 2023 9.190 9.420 8.890 9.380 973,707 +0.12(+1.30%)
Jun 21, 2023 9.440 9.510 9.250 9.260 767,020 -0.23(-2.42%)
Jun 20, 2023 9.300 9.800 9.240 9.490 1,228,530 +0.11(+1.17%)
Jun 16, 2023 9.610 9.610 9.130 9.380 1,194,016 -0.11(-1.16%)
Jun 15, 2023 9.200 9.530 9.190 9.490 943,550 +0.21(+2.26%)
Jun 14, 2023 9.320 9.400 9.161 9.280 782,725 -0.09(-0.96%)
Jun 13, 2023 9.430 9.670 9.270 9.370 1,322,047 +0.08(+0.86%)
Jun 12, 2023 9.090 9.355 9.070 9.290 641,472 +0.20(+2.20%)
Jun 09, 2023 9.300 9.430 9.070 9.090 816,207 -0.15(-1.62%)
Jun 08, 2023 9.620 9.780 9.225 9.240 1,340,028 -0.43(-4.45%)
Jun 07, 2023 9.810 10.06 9.660 9.670 853,294 -0.04(-0.41%)
Jun 06, 2023 9.510 9.770 9.480 9.710 599,876 +0.15(+1.57%)
Jun 05, 2023 9.740 9.828 9.370 9.560 977,615 -0.33(-3.34%)
Jun 02, 2023 9.900 10.12 9.510 9.890 2,011,258 +0.29(+3.02%)
Jun 01, 2023 9.620 9.620 9.230 9.600 1,222,099 -0.07(-0.72%)
May 31, 2023 9.560 9.740 9.421 9.670 3,182,847 +0.01(+0.10%)
May 30, 2023 9.590 9.730 9.360 9.660 1,522,991 +0.31(+3.32%)
May 26, 2023 9.330 9.462 9.040 9.350 1,218,318 +0.06(+0.65%)
May 25, 2023 9.300 9.410 9.140 9.290 738,481 +0.13(+1.42%)
May 24, 2023 9.100 9.349 9.040 9.160 803,943 -0.09(-0.97%)
May 23, 2023 9.280 9.600 9.200 9.250 1,061,913 -0.01(-0.11%)
May 22, 2023 9.300 9.410 9.080 9.260 1,158,939 +0.01(+0.11%)
May 19, 2023 9.750 9.808 9.090 9.250 1,228,189 -0.39(-4.05%)
May 18, 2023 9.270 9.690 9.230 9.640 1,929,027 +0.38(+4.10%)
May 17, 2023 9.370 9.450 9.190 9.260 1,576,737 +0.07(+0.76%)
May 16, 2023 9.260 9.490 9.160 9.190 1,904,940 -0.26(-2.75%)
May 15, 2023 8.940 9.540 8.720 9.450 3,451,163 +0.48(+5.35%)
May 12, 2023 7.410 9.310 7.350 8.970 7,089,371 +1.92(+27.23%)
May 11, 2023 7.140 7.170 7.005 7.050 1,270,441 -0.06(-0.84%)
May 10, 2023 6.950 7.140 6.875 7.110 848,888 +0.21(+3.04%)
May 09, 2023 6.850 6.980 6.815 6.900 624,123 +0.01(+0.15%)
May 08, 2023 6.730 6.970 6.695 6.890 773,429 +0.20(+2.99%)
May 05, 2023 6.580 6.770 6.560 6.690 783,118 +0.20(+3.08%)
May 04, 2023 6.400 6.620 6.275 6.490 629,612 +0.02(+0.31%)
May 03, 2023 6.310 6.535 6.240 6.470 707,972 +0.14(+2.21%)
May 02, 2023 6.570 6.580 6.250 6.330 616,668 -0.30(-4.52%)
May 01, 2023 6.450 6.695 6.440 6.630 692,925 +0.19(+2.95%)
Apr 28, 2023 6.410 6.510 6.350 6.440 586,885 +0.04(+0.63%)
Apr 27, 2023 6.450 6.450 6.271 6.400 598,324 +0.03(+0.47%)
Apr 26, 2023 6.230 6.400 6.190 6.370 650,143 +0.14(+2.25%)
Apr 25, 2023 6.480 6.520 6.180 6.230 799,417 -0.29(-4.45%)
Apr 24, 2023 6.650 6.680 6.440 6.520 841,019 -0.19(-2.83%)
Apr 21, 2023 6.410 6.809 6.380 6.710 1,074,901 +0.28(+4.35%)
Apr 20, 2023 6.350 6.445 6.319 6.430 502,976 -0.02(-0.31%)
Apr 19, 2023 6.370 6.470 6.300 6.450 503,316 -0.01(-0.15%)
Apr 18, 2023 6.490 6.550 6.355 6.460 358,420 -0.03(-0.46%)
Apr 17, 2023 6.430 6.550 6.330 6.490 479,518 +0.08(+1.25%)
Apr 14, 2023 6.510 6.600 6.350 6.410 476,512 -0.13(-1.99%)
Apr 13, 2023 6.460 6.610 6.460 6.540 653,775 +0.15(+2.35%)
Apr 12, 2023 6.490 6.620 6.345 6.390 792,826 -0.01(-0.16%)
Apr 11, 2023 6.610 6.620 6.350 6.400 654,023 -0.14(-2.14%)
Apr 10, 2023 6.480 6.620 6.370 6.540 1,048,440 +0.02(+0.31%)
Apr 06, 2023 6.250 6.565 6.250 6.520 1,162,179 +0.23(+3.66%)
Apr 05, 2023 6.200 6.380 6.160 6.290 935,374 +0.02(+0.32%)
Apr 04, 2023 6.070 6.330 6.020 6.270 1,079,121 +0.24(+3.98%)
Apr 03, 2023 6.040 6.181 5.810 6.030 1,061,329 -0.03(-0.50%)
Mar 31, 2023 5.880 6.150 5.880 6.060 1,131,695 +0.23(+3.95%)
Mar 30, 2023 5.750 5.850 5.650 5.830 719,110 +0.11(+1.92%)
Mar 29, 2023 5.470 5.870 5.430 5.720 1,163,960 +0.30(+5.54%)
Mar 28, 2023 5.450 5.540 5.355 5.420 673,707 -0.07(-1.28%)
Mar 27, 2023 5.410 5.550 5.310 5.490 774,964 +0.09(+1.67%)
Mar 24, 2023 5.590 5.640 5.390 5.400 869,917 -0.19(-3.40%)
Mar 23, 2023 5.800 5.850 5.580 5.590 947,124 -0.15(-2.61%)
Mar 22, 2023 5.710 5.910 5.650 5.740 918,526 +0.04(+0.70%)
Mar 21, 2023 5.480 5.735 5.465 5.700 795,588 +0.27(+4.97%)
Mar 20, 2023 5.750 5.810 5.420 5.430 844,804 -0.34(-5.89%)
Mar 17, 2023 5.890 5.960 5.690 5.770 2,036,944 -0.12(-2.04%)
Mar 16, 2023 5.670 6.050 5.600 5.890 1,394,981 +0.15(+2.61%)
Mar 15, 2023 5.350 5.765 5.330 5.740 1,378,507 +0.27(+4.94%)
Mar 14, 2023 5.460 5.500 5.300 5.470 979,806 +0.17(+3.21%)
Mar 13, 2023 5.470 5.584 5.265 5.300 1,582,694 -0.31(-5.53%)
Mar 10, 2023 5.910 6.080 5.589 5.610 3,141,138 -0.35(-5.87%)
Mar 09, 2023 5.230 6.030 5.160 5.960 6,269,158 +0.60(+11.19%)
Mar 08, 2023 4.150 5.420 4.150 5.360 15,227,222 +1.79(+50.14%)
Mar 07, 2023 3.600 3.661 3.370 3.570 1,640,379 -0.05(-1.38%)
Mar 06, 2023 3.750 3.770 3.575 3.620 1,826,474 -0.11(-2.95%)
Mar 03, 2023 3.750 3.770 3.670 3.730 756,410 +0.03(+0.81%)
Mar 02, 2023 3.630 3.720 3.580 3.700 736,492 +0.05(+1.37%)
Mar 01, 2023 3.800 3.810 3.600 3.650 737,849 -0.15(-3.95%)
Feb 28, 2023 3.850 3.860 3.780 3.800 927,088 -0.02(-0.52%)
Feb 27, 2023 3.890 3.890 3.752 3.820 453,334 -0.02(-0.52%)
Feb 24, 2023 3.870 3.905 3.790 3.840 420,562 -0.12(-3.03%)
Feb 23, 2023 4.030 4.060 3.885 3.960 653,539 -0.04(-1.00%)
Feb 22, 2023 4.120 4.190 3.970 4.000 504,262 -0.12(-2.91%)
Feb 21, 2023 4.330 4.360 4.120 4.120 367,946 -0.25(-5.72%)
Feb 17, 2023 4.350 4.395 4.310 4.370 270,170 +0.05(+1.16%)
Feb 16, 2023 4.320 4.370 4.280 4.320 294,715 -0.08(-1.82%)
Feb 15, 2023 4.270 4.400 4.260 4.400 263,640 +0.11(+2.56%)
Feb 14, 2023 4.190 4.360 4.170 4.290 361,194 +0.06(+1.42%)
Feb 13, 2023 4.220 4.280 4.160 4.230 291,526 +0.02(+0.48%)
Feb 10, 2023 4.170 4.250 4.150 4.210 272,627 +0.00(+0.00%)
Feb 09, 2023 4.380 4.460 4.210 4.210 416,306 -0.10(-2.32%)
Feb 08, 2023 4.350 4.440 4.285 4.310 511,574 -0.08(-1.82%)
Feb 07, 2023 4.200 4.399 4.125 4.390 463,408 +0.19(+4.52%)
Feb 06, 2023 4.320 4.330 4.200 4.200 369,301 -0.12(-2.78%)
Feb 03, 2023 4.200 4.405 4.186 4.320 570,906 +0.01(+0.23%)
Feb 02, 2023 3.950 4.330 3.940 4.310 1,113,947 +0.43(+11.08%)
Feb 01, 2023 3.760 3.910 3.640 3.880 1,357,208 +0.13(+3.47%)
Jan 31, 2023 3.720 3.830 3.680 3.750 1,108,070 +0.07(+1.90%)
Jan 30, 2023 3.660 3.770 3.610 3.680 292,338 -0.04(-1.08%)
Jan 27, 2023 3.710 3.780 3.670 3.720 429,076 +0.00(+0.00%)
Jan 26, 2023 3.740 3.800 3.645 3.720 472,402 -0.02(-0.53%)
Jan 25, 2023 3.730 3.745 3.571 3.740 263,890 -0.03(-0.80%)
Jan 24, 2023 3.940 3.940 3.750 3.770 309,752 -0.13(-3.33%)
Jan 23, 2023 3.870 3.950 3.820 3.900 643,567 +0.03(+0.78%)
Jan 20, 2023 3.940 3.976 3.830 3.870 832,751 -0.02(-0.51%)
Jan 19, 2023 4.020 4.050 3.810 3.890 551,190 -0.16(-3.95%)
Jan 18, 2023 4.070 4.171 4.040 4.050 430,238 +0.03(+0.75%)
Jan 17, 2023 3.870 4.070 3.870 4.020 533,686 +0.09(+2.29%)
Jan 13, 2023 3.830 3.940 3.790 3.930 538,363 +0.09(+2.34%)
Jan 12, 2023 3.740 3.920 3.680 3.840 715,906 +0.10(+2.67%)
Jan 11, 2023 3.920 3.920 3.720 3.740 541,211 -0.14(-3.61%)
Jan 10, 2023 3.790 3.890 3.720 3.880 693,627 +0.06(+1.57%)
Jan 09, 2023 3.790 3.865 3.750 3.820 345,303 +0.03(+0.79%)
Jan 06, 2023 3.640 3.800 3.550 3.790 355,470 +0.20(+5.57%)
Jan 05, 2023 3.680 3.720 3.580 3.590 368,125 -0.11(-2.97%)
Jan 04, 2023 3.630 3.760 3.620 3.700 401,207 +0.04(+1.09%)
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.