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

Arlo Technologies Inc (NY: ARLO )

10.53 -0.20 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2022 7.760 7.970 7.710 7.740 769,908 -0.04(-0.51%)
Apr 28, 2022 7.620 7.795 7.390 7.780 428,435 +0.26(+3.46%)
Apr 27, 2022 7.530 7.700 7.480 7.520 514,679 -0.04(-0.53%)
Apr 26, 2022 7.940 8.050 7.520 7.560 512,757 -0.42(-5.26%)
Apr 25, 2022 7.630 8.000 7.630 7.980 717,340 +0.22(+2.84%)
Apr 22, 2022 7.750 7.950 7.700 7.760 638,835 -0.06(-0.77%)
Apr 21, 2022 8.280 8.369 7.775 7.820 808,158 -0.45(-5.44%)
Apr 20, 2022 8.540 8.540 8.260 8.270 597,169 -0.17(-2.01%)
Apr 19, 2022 8.550 8.675 8.420 8.440 419,680 -0.06(-0.71%)
Apr 18, 2022 8.430 8.590 8.310 8.500 472,793 +0.06(+0.71%)
Apr 14, 2022 8.600 8.660 8.440 8.440 605,009 -0.16(-1.86%)
Apr 13, 2022 8.310 8.680 8.220 8.600 572,586 +0.32(+3.86%)
Apr 12, 2022 8.470 8.620 8.280 8.280 533,901 -0.04(-0.48%)
Apr 11, 2022 8.290 8.400 8.170 8.320 470,986 -0.05(-0.60%)
Apr 08, 2022 8.530 8.550 8.340 8.370 374,580 -0.19(-2.22%)
Apr 07, 2022 8.530 8.720 8.370 8.560 586,301 +0.06(+0.71%)
Apr 06, 2022 8.760 8.860 8.220 8.500 1,275,138 -0.35(-3.95%)
Apr 05, 2022 9.230 9.285 8.725 8.850 686,600 -0.35(-3.80%)
Apr 04, 2022 8.850 9.200 8.810 9.200 512,101 +0.43(+4.90%)
Apr 01, 2022 8.900 9.100 8.640 8.770 992,914 -0.09(-1.02%)
Mar 31, 2022 8.780 8.955 8.687 8.860 2,026,058 +0.08(+0.91%)
Mar 30, 2022 9.000 9.050 8.770 8.780 616,106 -0.30(-3.30%)
Mar 29, 2022 8.700 9.190 8.700 9.080 905,268 +0.47(+5.46%)
Mar 28, 2022 8.720 8.770 8.510 8.610 771,793 -0.14(-1.60%)
Mar 25, 2022 8.930 9.180 8.500 8.750 1,005,300 -0.12(-1.35%)
Mar 24, 2022 8.910 9.190 8.690 8.870 933,730 -0.04(-0.45%)
Mar 23, 2022 9.000 9.270 8.890 8.910 579,585 -0.20(-2.20%)
Mar 22, 2022 9.170 9.340 9.060 9.110 706,255 -0.02(-0.22%)
Mar 21, 2022 9.490 9.600 9.020 9.130 858,036 -0.38(-4.00%)
Mar 18, 2022 9.560 9.680 9.360 9.510 942,828 -0.02(-0.21%)
Mar 17, 2022 9.500 9.740 9.400 9.530 1,157,991 -0.01(-0.10%)
Mar 16, 2022 9.490 9.760 9.220 9.540 810,786 +0.21(+2.25%)
Mar 15, 2022 9.120 9.400 8.970 9.330 746,971 +0.21(+2.30%)
Mar 14, 2022 9.770 9.880 9.090 9.120 966,197 -0.62(-6.37%)
Mar 11, 2022 10.29 10.74 9.693 9.740 1,075,969 -0.47(-4.60%)
Mar 10, 2022 10.22 10.38 10.08 10.21 562,987 -0.10(-0.97%)
Mar 09, 2022 10.48 10.62 10.27 10.31 991,217 +0.13(+1.28%)
Mar 08, 2022 10.28 10.48 10.03 10.18 1,076,070 -0.09(-0.88%)
Mar 07, 2022 10.70 11.10 10.24 10.27 1,282,780 -0.50(-4.64%)
Mar 04, 2022 11.33 11.53 10.58 10.77 2,370,444 -0.55(-4.86%)
Mar 03, 2022 11.05 11.79 11.03 11.32 4,140,995 +0.13(+1.16%)
Mar 02, 2022 9.990 11.50 9.835 11.19 7,739,109 +2.51(+28.92%)
Mar 01, 2022 9.200 9.330 8.570 8.680 1,398,556 -0.60(-6.47%)
Feb 28, 2022 8.850 9.320 8.820 9.280 1,232,900 +0.30(+3.34%)
Feb 25, 2022 8.790 8.990 8.570 8.980 854,402 +0.19(+2.16%)
Feb 24, 2022 7.910 8.800 7.790 8.790 1,056,093 +0.50(+6.03%)
Feb 23, 2022 8.590 8.590 8.260 8.290 700,147 -0.21(-2.47%)
Feb 22, 2022 8.570 8.738 8.430 8.500 749,362 -0.17(-1.96%)
Feb 18, 2022 8.670 0 -0.30(-3.34%)
Feb 17, 2022 9.100 9.160 8.925 8.970 595,183 -0.29(-3.13%)
Feb 16, 2022 9.160 9.330 9.110 9.260 426,895 +0.06(+0.65%)
Feb 15, 2022 8.890 9.210 8.840 9.200 665,715 +0.47(+5.38%)
Feb 14, 2022 8.510 8.840 8.460 8.730 372,166 +0.18(+2.11%)
Feb 11, 2022 8.830 8.890 8.475 8.550 505,510 -0.20(-2.29%)
Feb 10, 2022 8.650 9.020 8.520 8.750 689,651 -0.18(-2.02%)
Feb 09, 2022 8.940 9.000 8.840 8.930 603,882 +0.13(+1.48%)
Feb 08, 2022 8.450 8.830 8.420 8.800 463,630 +0.32(+3.77%)
Feb 07, 2022 8.700 8.960 8.470 8.480 657,228 -0.23(-2.64%)
Feb 04, 2022 8.233 8.770 8.233 8.710 811,025 +0.45(+5.45%)
Feb 03, 2022 8.240 8.080 8.260 882,267 -0.15(-1.78%)
Feb 02, 2022 8.730 8.840 8.305 8.410 815,476 -0.23(-2.66%)
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.