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

Arlo Technologies Inc (NY: ARLO )

11.03 +0.10 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 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%)
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.