Arlo Technologies Inc (NY: ARLO )

6.170 -0.100 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 6.230 6.410 6.150 6.170 431,578 -0.10(-1.59%)
Jun 30, 2022 6.040 6.280 5.860 6.270 751,117 +0.15(+2.45%)
Jun 29, 2022 6.330 6.330 6.005 6.120 652,884 -0.20(-3.16%)
Jun 28, 2022 6.620 6.680 6.310 6.320 395,732 -0.29(-4.39%)
Jun 27, 2022 6.630 6.690 6.432 6.610 479,728 +0.04(+0.61%)
Jun 24, 2022 6.500 6.640 6.360 6.570 1,148,910 +0.12(+1.86%)
Jun 23, 2022 6.420 6.490 6.280 6.450 434,520 +0.10(+1.57%)
Jun 22, 2022 6.220 6.460 6.220 6.350 647,244 +0.05(+0.79%)
Jun 21, 2022 6.290 6.430 6.210 6.300 649,584 +0.16(+2.61%)
Jun 17, 2022 6.070 6.310 6.020 6.140 1,025,981 +0.11(+1.82%)
Jun 16, 2022 6.100 6.150 5.810 6.030 829,969 -0.26(-4.13%)
Jun 15, 2022 6.300 6.390 6.130 6.290 843,590 +0.08(+1.29%)
Jun 14, 2022 6.380 6.440 6.170 6.210 557,725 -0.18(-2.82%)
Jun 13, 2022 6.650 6.720 6.350 6.390 670,244 -0.45(-6.58%)
Jun 10, 2022 7.040 7.130 6.830 6.840 468,337 -0.29(-4.07%)
Jun 09, 2022 7.260 7.320 7.120 7.130 492,741 -0.18(-2.46%)
Jun 08, 2022 7.440 7.460 7.240 7.310 383,629 -0.13(-1.75%)
Jun 07, 2022 7.290 7.450 7.210 7.440 717,854 +0.03(+0.40%)
Jun 06, 2022 7.490 7.580 7.280 7.410 502,112 +0.05(+0.68%)
Jun 03, 2022 7.490 7.490 7.230 7.360 562,641 -0.31(-4.04%)
Jun 02, 2022 7.120 7.740 7.120 7.670 1,003,001 +0.50(+6.97%)
Jun 01, 2022 7.110 7.260 7.060 7.170 511,232 +0.09(+1.27%)
May 31, 2022 7.240 7.280 7.013 7.080 1,835,616 -0.22(-3.01%)
May 27, 2022 7.080 7.376 7.060 7.300 680,697 +0.35(+5.04%)
May 26, 2022 6.870 7.105 6.870 6.950 556,335 +0.11(+1.61%)
May 25, 2022 6.480 6.860 6.480 6.840 554,762 +0.34(+5.23%)
May 24, 2022 6.700 6.890 6.410 6.500 792,674 -0.32(-4.69%)
May 23, 2022 6.810 6.870 6.570 6.820 597,158 +0.08(+1.19%)
May 20, 2022 6.890 6.980 6.500 6.740 548,973 -0.06(-0.88%)
May 19, 2022 6.790 6.950 6.740 6.800 869,722 -0.09(-1.31%)
May 18, 2022 7.080 7.290 6.835 6.890 892,536 -0.35(-4.83%)
May 17, 2022 7.030 7.450 7.000 7.240 992,479 +0.50(+7.42%)
May 16, 2022 6.670 6.805 6.550 6.740 811,685 -0.02(-0.30%)
May 13, 2022 6.700 6.905 6.600 6.760 1,006,779 +0.24(+3.68%)
May 12, 2022 6.470 6.650 6.120 6.520 1,483,129 -0.11(-1.66%)
May 11, 2022 6.750 7.060 6.550 6.630 1,857,331 +0.02(+0.30%)
May 10, 2022 7.080 7.160 6.580 6.610 1,441,955 -0.39(-5.57%)
May 09, 2022 7.090 7.090 6.740 7.000 1,074,926 -0.25(-3.45%)
May 06, 2022 7.290 7.290 6.840 7.250 664,394 -0.13(-1.76%)
May 05, 2022 7.960 8.006 7.230 7.380 566,042 -0.66(-8.21%)
May 04, 2022 7.890 8.080 7.620 8.040 572,458 +0.17(+2.16%)
May 03, 2022 7.830 7.960 7.775 7.870 727,964 -0.02(-0.25%)
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.