Arlo Technologies Inc (NY: ARLO )

6.820 +0.020 (+0.29%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.790 7.790 7.790 1,301,417 -0.06(-0.76%)
Dec 30, 2020 7.750 8.000 7.750 7.850 1,301,417 +0.15(+1.95%)
Dec 29, 2020 8.260 8.320 7.620 7.700 1,304,915 -0.53(-6.44%)
Dec 28, 2020 8.180 8.490 8.150 8.230 1,198,826 +0.20(+2.49%)
Dec 24, 2020 8.150 8.300 8.000 8.030 569,600 -0.17(-2.07%)
Dec 23, 2020 8.380 8.390 8.030 8.200 1,099,048 -0.13(-1.56%)
Dec 22, 2020 8.260 8.520 8.210 8.330 1,124,168 +0.12(+1.46%)
Dec 21, 2020 8.210 8.440 7.970 8.210 1,662,373 -0.19(-2.26%)
Dec 18, 2020 8.440 8.910 8.220 8.400 2,985,100 +0.06(+0.72%)
Dec 17, 2020 8.500 8.540 8.080 8.340 1,312,845 -0.08(-0.95%)
Dec 16, 2020 8.640 8.735 8.360 8.420 709,265 -0.16(-1.86%)
Dec 15, 2020 8.460 8.780 8.340 8.580 1,322,894 +0.15(+1.78%)
Dec 14, 2020 7.960 8.610 7.960 8.430 2,305,261 +0.44(+5.51%)
Dec 11, 2020 7.750 8.424 7.720 7.990 1,861,500 +0.08(+1.01%)
Dec 10, 2020 7.830 7.970 7.400 7.910 1,882,281 +0.12(+1.54%)
Dec 09, 2020 8.470 8.680 7.570 7.790 3,279,620 -0.48(-5.80%)
Dec 08, 2020 7.330 8.490 7.300 8.270 6,179,482 +1.05(+14.54%)
Dec 07, 2020 7.260 7.790 7.080 7.220 4,257,455 +0.14(+1.98%)
Dec 04, 2020 6.940 7.290 6.570 7.080 3,129,200 +0.29(+4.27%)
Dec 03, 2020 5.740 7.400 5.630 6.790 12,982,202 +1.16(+20.60%)
Dec 02, 2020 6.670 6.700 5.590 5.630 4,465,958 -1.27(-18.41%)
Dec 01, 2020 5.380 7.750 5.250 6.900 27,398,512 +1.64(+31.18%)
Nov 30, 2020 5.400 5.518 5.200 5.260 977,256 -0.21(-3.84%)
Nov 27, 2020 5.570 5.852 5.380 5.470 858,000 -0.03(-0.55%)
Nov 25, 2020 5.250 5.510 5.100 5.500 803,700 +0.20(+3.77%)
Nov 24, 2020 5.440 5.540 5.080 5.300 2,813,630 -0.10(-1.85%)
Nov 23, 2020 5.530 5.580 5.313 5.400 938,259 +0.03(+0.56%)
Nov 20, 2020 5.310 5.570 5.090 5.370 1,288,100 +0.08(+1.51%)
Nov 19, 2020 5.070 5.290 5.020 5.290 400,980 +0.19(+3.73%)
Nov 18, 2020 5.090 5.210 5.050 5.100 876,349 +0.08(+1.59%)
Nov 17, 2020 4.900 5.080 4.850 5.020 1,208,730 +0.08(+1.62%)
Nov 16, 2020 4.990 5.030 4.810 4.940 652,418 +0.01(+0.20%)
Nov 13, 2020 4.770 5.220 4.770 4.930 957,600 +0.28(+6.02%)
Nov 12, 2020 4.750 4.780 4.570 4.650 1,088,597 -0.09(-1.90%)
Nov 11, 2020 4.850 4.890 4.593 4.740 828,967 -0.09(-1.86%)
Nov 10, 2020 4.880 4.970 4.760 4.830 758,674 +0.01(+0.21%)
Nov 09, 2020 5.200 5.450 4.810 4.820 751,297 -0.22(-4.37%)
Nov 06, 2020 5.470 5.700 4.811 5.040 1,049,000 -0.12(-2.33%)
Nov 05, 2020 4.850 5.180 4.850 5.160 726,428 +0.44(+9.32%)
Nov 04, 2020 4.790 4.830 4.550 4.720 557,316 +0.00(+0.00%)
Nov 03, 2020 4.770 4.870 4.600 4.720 677,332 +0.05(+1.07%)
Nov 02, 2020 4.540 4.680 4.460 4.670 418,720 +0.21(+4.71%)
Oct 30, 2020 4.600 4.640 4.330 4.460 772,900 -0.22(-4.70%)
Oct 29, 2020 4.760 4.780 4.600 4.680 626,328 -0.10(-2.09%)
Oct 28, 2020 4.850 4.860 4.660 4.780 743,126 -0.19(-3.82%)
Oct 27, 2020 5.080 5.217 4.940 4.970 649,874 -0.09(-1.78%)
Oct 26, 2020 5.160 5.180 5.020 5.060 437,891 -0.11(-2.13%)
Oct 23, 2020 5.330 5.334 5.120 5.170 451,700 -0.15(-2.82%)
Oct 22, 2020 5.540 5.730 5.280 5.320 1,272,792 -0.16(-2.92%)
Oct 21, 2020 5.450 5.625 5.340 5.480 513,767 +0.07(+1.29%)
Oct 20, 2020 5.360 5.510 5.300 5.410 443,821 +0.08(+1.50%)
Oct 19, 2020 5.470 5.550 5.327 5.330 408,021 -0.05(-0.93%)
Oct 16, 2020 5.610 5.650 5.380 5.380 339,900 -0.14(-2.54%)
Oct 15, 2020 5.350 5.560 5.260 5.520 395,198 +0.07(+1.28%)
Oct 14, 2020 5.590 5.670 5.380 5.450 496,407 -0.08(-1.45%)
Oct 13, 2020 5.700 5.790 5.410 5.530 747,906 -0.20(-3.49%)
Oct 12, 2020 5.700 6.280 5.654 5.730 1,425,988 -0.01(-0.17%)
Oct 09, 2020 5.730 5.794 5.580 5.740 438,100 +0.05(+0.88%)
Oct 08, 2020 5.570 5.760 5.500 5.690 483,638 +0.21(+3.83%)
Oct 07, 2020 5.500 5.590 5.370 5.480 486,263 +0.04(+0.74%)
Oct 06, 2020 5.490 5.820 5.410 5.440 994,815 +0.00(+0.00%)
Oct 05, 2020 5.240 5.490 5.205 5.440 570,096 +0.27(+5.22%)
Oct 02, 2020 5.070 5.340 5.020 5.170 415,900 -0.12(-2.27%)
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.