Skip to main content

Arlo Technologies Inc (NY: ARLO )

12.65 -0.12 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 12.07 12.23 11.84 12.03 297,500 -0.05(-0.41%)
Nov 29, 2018 12.25 12.48 11.84 12.08 504,783 -0.31(-2.50%)
Nov 28, 2018 12.49 12.62 12.18 12.39 144,660 +0.00(+0.00%)
Nov 27, 2018 12.52 12.86 12.30 12.39 172,117 -0.26(-2.06%)
Nov 26, 2018 12.44 12.92 12.41 12.65 131,219 +0.30(+2.43%)
Nov 23, 2018 12.47 12.61 12.19 12.35 98,300 -0.10(-0.80%)
Nov 21, 2018 12.45 12.45 12.45 0 -0.08(-0.64%)
Nov 20, 2018 12.81 12.82 12.27 12.53 397,066 -0.44(-3.39%)
Nov 19, 2018 13.14 13.49 12.76 12.97 286,564 -0.31(-2.33%)
Nov 16, 2018 13.42 13.52 13.02 13.28 201,600 -0.24(-1.78%)
Nov 15, 2018 13.17 13.66 13.01 13.52 328,697 +0.45(+3.44%)
Nov 14, 2018 13.59 13.71 12.92 13.07 550,411 -0.35(-2.61%)
Nov 13, 2018 13.02 13.69 13.02 13.42 416,996 +0.43(+3.31%)
Nov 12, 2018 12.59 13.29 12.59 12.99 231,420 +0.27(+2.12%)
Nov 09, 2018 13.63 13.64 12.64 12.72 230,600 -1.07(-7.76%)
Nov 08, 2018 13.56 14.02 13.46 13.79 159,456 +0.08(+0.58%)
Nov 07, 2018 13.75 13.84 13.06 13.71 312,435 +0.11(+0.81%)
Nov 06, 2018 12.98 14.27 12.98 13.60 942,840 +0.69(+5.34%)
Nov 05, 2018 12.88 12.93 12.36 12.91 226,756 +0.00(+0.00%)
Nov 02, 2018 13.83 13.90 12.83 12.91 239,600 -0.92(-6.65%)
Nov 01, 2018 13.68 14.29 13.66 13.83 408,563 +0.24(+1.77%)
Oct 31, 2018 12.67 13.62 12.58 13.59 474,624 +1.03(+8.20%)
Oct 30, 2018 13.11 13.11 12.28 12.56 392,381 -0.52(-3.98%)
Oct 29, 2018 12.88 13.59 12.88 13.08 388,925 +0.40(+3.15%)
Oct 26, 2018 12.50 12.95 11.50 12.68 2,151,900 -1.78(-12.31%)
Oct 25, 2018 14.10 15.12 14.03 14.46 1,366,929 +0.44(+3.14%)
Oct 24, 2018 13.41 14.30 13.25 14.02 1,038,167 +0.56(+4.16%)
Oct 23, 2018 12.43 13.50 12.07 13.46 473,089 +0.81(+6.40%)
Oct 22, 2018 11.98 12.73 11.80 12.65 256,637 +0.69(+5.77%)
Oct 19, 2018 12.13 12.31 11.89 11.96 260,500 -0.15(-1.24%)
Oct 18, 2018 12.07 12.19 11.61 12.11 462,366 -0.01(-0.08%)
Oct 17, 2018 12.85 12.85 12.10 12.12 265,540 -0.73(-5.68%)
Oct 16, 2018 12.81 13.15 12.66 12.85 423,347 +0.11(+0.86%)
Oct 15, 2018 12.55 12.83 12.50 12.74 569,213 +0.13(+1.03%)
Oct 12, 2018 13.02 13.18 12.45 12.61 368,300 -0.12(-0.94%)
Oct 11, 2018 12.82 13.36 12.57 12.73 652,257 -0.15(-1.16%)
Oct 10, 2018 13.18 13.34 12.68 12.88 435,865 -0.39(-2.94%)
Oct 09, 2018 12.98 13.60 12.81 13.27 278,811 +0.23(+1.76%)
Oct 08, 2018 13.13 13.16 12.88 13.04 327,277 -0.23(-1.73%)
Oct 05, 2018 13.36 13.40 13.00 13.27 225,300 -0.13(-0.97%)
Oct 04, 2018 13.28 13.54 13.02 13.40 472,483 +0.12(+0.90%)
Oct 03, 2018 13.66 13.70 13.04 13.28 576,195 -0.48(-3.49%)
Oct 02, 2018 14.50 14.53 13.47 13.76 777,379 -0.76(-5.23%)
Oct 01, 2018 14.45 14.75 14.30 14.52 889,293 +0.01(+0.07%)
Sep 28, 2018 14.29 14.86 14.21 14.51 822,900 +0.25(+1.75%)
Sep 27, 2018 13.58 14.44 13.32 14.26 1,376,758 +0.72(+5.32%)
Sep 26, 2018 14.03 14.05 13.50 13.54 799,122 -0.51(-3.63%)
Sep 25, 2018 14.24 14.40 13.91 14.05 519,603 -0.27(-1.89%)
Sep 24, 2018 14.80 14.85 13.93 14.32 708,846 -0.58(-3.89%)
Sep 21, 2018 15.05 15.48 14.87 14.90 2,310,700 -0.15(-1.00%)
Sep 20, 2018 16.00 16.67 14.91 15.05 1,033,021 -1.06(-6.58%)
Sep 19, 2018 16.70 16.70 16.07 16.11 814,449 -0.60(-3.59%)
Sep 18, 2018 17.40 17.63 16.63 16.71 660,970 -0.77(-4.41%)
Sep 17, 2018 17.66 18.46 17.15 17.48 914,888 -0.18(-1.02%)
Sep 14, 2018 17.93 18.73 17.50 17.66 746,200 -0.23(-1.29%)
Sep 13, 2018 19.16 19.88 17.47 17.89 1,361,926 -1.31(-6.82%)
Sep 12, 2018 18.45 19.65 18.45 19.20 1,323,584 +0.53(+2.84%)
Sep 11, 2018 18.20 18.68 17.93 18.67 559,047 +0.44(+2.41%)
Sep 10, 2018 18.20 18.90 18.11 18.23 553,370 +0.15(+0.83%)
Sep 07, 2018 18.05 18.61 18.00 18.08 1,014,100 -0.16(-0.88%)
Sep 06, 2018 18.90 19.11 18.01 18.24 712,253 -0.70(-3.70%)
Sep 05, 2018 19.12 19.31 18.61 18.94 828,271 -0.63(-3.22%)
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.