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 (%)
Apr 26, 2024 11.30 11.87 11.30 11.80 709,070 +0.59(+5.26%)
Apr 25, 2024 10.82 11.22 10.76 11.21 798,198 +0.18(+1.63%)
Apr 24, 2024 10.98 11.07 10.86 11.03 1,070,997 +0.10(+0.91%)
Apr 23, 2024 10.59 10.95 10.52 10.93 835,546 +0.33(+3.11%)
Apr 22, 2024 10.61 10.64 10.41 10.60 495,414 +0.14(+1.34%)
Apr 19, 2024 10.48 10.68 10.42 10.46 728,498 -0.11(-1.04%)
Apr 18, 2024 10.58 10.69 10.40 10.57 752,239 +0.04(+0.38%)
Apr 17, 2024 10.86 11.00 10.52 10.53 689,618 -0.20(-1.86%)
Apr 16, 2024 10.83 10.94 10.72 10.73 829,350 -0.22(-2.01%)
Apr 15, 2024 11.37 11.43 10.81 10.95 625,538 -0.36(-3.18%)
Apr 12, 2024 11.29 11.41 11.15 11.31 919,936 -0.10(-0.88%)
Apr 11, 2024 11.20 11.44 11.02 11.41 535,267 +0.26(+2.33%)
Apr 10, 2024 11.41 11.45 11.10 11.15 844,168 -0.53(-4.54%)
Apr 09, 2024 11.69 11.88 11.59 11.68 717,596 +0.01(+0.09%)
Apr 08, 2024 11.70 11.88 11.66 11.67 462,203 -0.01(-0.09%)
Apr 05, 2024 11.70 11.79 11.60 11.68 590,052 -0.05(-0.43%)
Apr 04, 2024 12.25 12.35 11.70 11.73 1,021,105 -0.35(-2.90%)
Apr 03, 2024 12.19 12.47 12.01 12.08 758,513 -0.09(-0.74%)
Apr 02, 2024 12.27 12.27 11.81 12.17 992,622 -0.35(-2.80%)
Apr 01, 2024 12.71 12.76 12.47 12.52 685,548 -0.13(-1.03%)
Mar 28, 2024 12.74 12.69 12.61 12.65 983,011 -0.12(-0.94%)
Mar 27, 2024 12.81 12.88 12.69 12.77 781,450 +0.10(+0.79%)
Mar 26, 2024 12.64 12.92 12.62 12.67 752,077 +0.16(+1.28%)
Mar 25, 2024 12.65 12.78 12.50 12.51 518,897 -0.13(-1.03%)
Mar 22, 2024 13.08 13.34 12.63 12.64 818,794 -0.39(-2.99%)
Mar 21, 2024 12.77 13.07 12.54 13.03 1,499,639 +0.42(+3.33%)
Mar 20, 2024 12.30 12.76 12.23 12.61 919,277 +0.26(+2.11%)
Mar 19, 2024 12.17 12.41 12.06 12.35 1,299,071 +0.14(+1.15%)
Mar 18, 2024 12.26 12.34 12.00 12.21 1,180,298 -0.05(-0.41%)
Mar 15, 2024 12.03 12.49 11.97 12.26 1,801,689 +0.16(+1.32%)
Mar 14, 2024 11.70 12.11 11.51 12.10 1,657,353 +0.41(+3.51%)
Mar 13, 2024 11.32 12.01 11.30 11.69 1,551,186 +0.36(+3.18%)
Mar 12, 2024 11.09 11.34 11.02 11.33 1,009,068 +0.24(+2.16%)
Mar 11, 2024 11.15 11.30 11.01 11.09 780,784 -0.12(-1.07%)
Mar 08, 2024 11.20 11.39 11.10 11.21 1,181,551 +0.17(+1.54%)
Mar 07, 2024 10.95 11.13 10.92 11.04 787,087 +0.10(+0.91%)
Mar 06, 2024 11.09 11.12 10.76 10.94 961,057 +0.01(+0.09%)
Mar 05, 2024 11.16 11.16 10.79 10.93 1,873,430 -0.47(-4.12%)
Mar 04, 2024 11.75 11.76 11.27 11.40 2,429,053 -0.43(-3.63%)
Mar 01, 2024 10.65 12.11 10.62 11.83 3,914,020 +1.42(+13.64%)
Feb 29, 2024 10.31 10.65 10.27 10.41 2,872,391 +0.45(+4.52%)
Feb 28, 2024 9.530 10.03 9.500 9.960 1,742,315 +0.35(+3.64%)
Feb 27, 2024 9.260 9.640 9.250 9.610 1,619,818 +0.41(+4.46%)
Feb 26, 2024 8.710 9.210 8.630 9.200 571,234 +0.44(+5.02%)
Feb 23, 2024 8.750 9.080 8.695 8.760 1,027,347 +0.00(+0.00%)
Feb 22, 2024 8.740 8.875 8.675 8.760 1,164,769 +0.10(+1.15%)
Feb 21, 2024 8.610 8.740 8.570 8.660 548,103 -0.07(-0.80%)
Feb 20, 2024 8.760 8.850 8.560 8.730 772,262 -0.13(-1.47%)
Feb 16, 2024 9.290 9.300 8.860 8.860 876,444 -0.56(-5.94%)
Feb 15, 2024 9.030 9.430 8.960 9.420 707,596 +0.48(+5.37%)
Feb 14, 2024 8.790 9.005 8.650 8.940 590,550 +0.30(+3.47%)
Feb 13, 2024 8.880 9.040 8.640 8.640 870,840 -0.45(-4.95%)
Feb 12, 2024 8.950 9.135 8.865 9.090 836,961 +0.17(+1.91%)
Feb 09, 2024 8.700 9.290 8.690 8.920 1,083,609 +0.21(+2.41%)
Feb 08, 2024 8.530 8.810 8.530 8.710 731,877 +0.23(+2.71%)
Feb 07, 2024 8.540 8.580 8.380 8.480 655,766 -0.07(-0.82%)
Feb 06, 2024 8.560 8.660 8.460 8.550 687,733 -0.03(-0.35%)
Feb 05, 2024 8.920 8.920 8.400 8.580 835,121 -0.47(-5.19%)
Feb 02, 2024 9.040 9.200 8.970 9.050 633,804 -0.07(-0.77%)
Feb 01, 2024 8.920 9.150 8.875 9.120 713,074 +0.24(+2.70%)
Jan 31, 2024 8.970 9.100 8.870 8.880 814,531 -0.11(-1.22%)
Jan 30, 2024 8.960 9.020 8.865 8.990 703,059 -0.09(-0.99%)
Jan 29, 2024 8.970 9.090 8.880 9.080 635,027 +0.12(+1.34%)
Jan 26, 2024 8.870 8.975 8.750 8.960 733,845 +0.15(+1.70%)
Jan 25, 2024 8.830 8.850 8.650 8.810 482,637 +0.12(+1.38%)
Jan 24, 2024 9.130 9.130 8.670 8.690 539,814 -0.30(-3.34%)
Jan 23, 2024 9.090 9.210 8.965 8.990 518,074 -0.01(-0.11%)
Jan 22, 2024 8.800 9.080 8.790 9.000 775,351 +0.28(+3.21%)
Jan 19, 2024 8.800 8.800 8.620 8.720 609,666 +0.03(+0.35%)
Jan 18, 2024 8.820 8.927 8.450 8.690 555,732 +0.02(+0.23%)
Jan 17, 2024 8.420 8.675 8.330 8.670 877,899 +0.16(+1.88%)
Jan 16, 2024 8.910 8.950 8.415 8.510 1,147,078 -0.43(-4.81%)
Jan 12, 2024 9.170 9.230 8.915 8.940 602,099 -0.15(-1.65%)
Jan 11, 2024 9.340 9.340 8.860 9.090 972,282 -0.22(-2.36%)
Jan 10, 2024 9.760 9.860 9.250 9.310 981,897 -0.46(-4.71%)
Jan 09, 2024 9.760 10.08 9.740 9.770 770,916 -0.17(-1.71%)
Jan 08, 2024 9.470 10.09 9.470 9.940 1,117,526 +0.53(+5.63%)
Jan 05, 2024 9.140 9.440 9.060 9.410 1,581,629 +0.19(+2.06%)
Jan 04, 2024 9.060 9.275 9.060 9.220 1,172,218 +0.16(+1.77%)
Jan 03, 2024 9.110 9.290 9.060 9.060 1,133,223 -0.17(-1.84%)
Jan 02, 2024 9.340 9.370 9.080 9.230 823,739 -0.29(-3.05%)
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 9.470 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 9.140 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%)
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.