Skip to main content

Arlo Technologies Inc (NY: ARLO )

12.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.390 3.595 3.390 3.510 1,032,715 +0.05(+1.45%)
Dec 29, 2022 3.550 3.650 3.360 3.460 1,027,957 -0.08(-2.26%)
Dec 28, 2022 3.460 3.550 3.420 3.540 487,799 +0.09(+2.61%)
Dec 27, 2022 3.470 3.500 3.410 3.450 349,304 +0.00(+0.00%)
Dec 23, 2022 3.460 3.530 3.405 3.450 337,360 -0.03(-0.86%)
Dec 22, 2022 3.440 3.579 3.365 3.480 515,950 -0.04(-1.14%)
Dec 21, 2022 3.420 3.560 3.360 3.520 585,114 +0.12(+3.53%)
Dec 20, 2022 3.150 3.435 3.150 3.400 787,617 +0.25(+7.94%)
Dec 19, 2022 3.230 3.260 3.115 3.150 721,224 -0.08(-2.48%)
Dec 16, 2022 3.170 3.245 3.070 3.230 1,287,055 +0.03(+0.94%)
Dec 15, 2022 3.280 3.330 3.190 3.200 648,152 -0.13(-3.90%)
Dec 14, 2022 3.300 3.390 3.215 3.330 837,059 +0.03(+0.91%)
Dec 13, 2022 3.530 3.630 3.260 3.300 870,430 -0.11(-3.23%)
Dec 12, 2022 3.370 3.470 3.340 3.410 490,565 +0.07(+2.10%)
Dec 09, 2022 3.370 3.480 3.340 3.340 326,029 -0.05(-1.47%)
Dec 08, 2022 3.370 3.420 3.280 3.390 618,796 +0.05(+1.50%)
Dec 07, 2022 3.350 3.420 3.270 3.340 666,037 -0.01(-0.30%)
Dec 06, 2022 3.530 3.550 3.310 3.350 593,328 -0.17(-4.83%)
Dec 05, 2022 3.720 3.720 3.510 3.520 565,794 -0.23(-6.13%)
Dec 02, 2022 3.680 3.780 3.630 3.750 637,522 -0.01(-0.27%)
Dec 01, 2022 3.780 3.930 3.700 3.760 677,427 -0.06(-1.57%)
Nov 30, 2022 3.700 3.820 3.504 3.820 922,004 +0.08(+2.14%)
Nov 29, 2022 3.870 3.870 3.734 3.740 487,141 -0.06(-1.58%)
Nov 28, 2022 3.800 3.845 3.730 3.800 579,838 -0.08(-2.06%)
Nov 25, 2022 3.880 3.910 3.860 3.880 140,087 -0.01(-0.26%)
Nov 23, 2022 3.910 3.980 3.890 3.890 276,838 -0.05(-1.27%)
Nov 22, 2022 4.020 4.030 3.913 3.940 343,071 -0.08(-1.99%)
Nov 21, 2022 4.020 4.060 3.900 4.020 616,028 -0.08(-1.95%)
Nov 18, 2022 4.130 4.170 4.020 4.100 557,058 +0.09(+2.24%)
Nov 17, 2022 4.000 4.090 3.930 4.010 691,839 -0.13(-3.14%)
Nov 16, 2022 4.110 4.220 4.010 4.140 660,910 -0.05(-1.19%)
Nov 15, 2022 4.060 4.285 4.010 4.190 1,058,540 +0.29(+7.44%)
Nov 14, 2022 3.800 3.975 3.660 3.900 1,021,791 +0.05(+1.30%)
Nov 11, 2022 3.790 4.190 3.770 3.850 1,498,729 +0.14(+3.77%)
Nov 10, 2022 3.410 3.730 3.295 3.710 2,383,923 +0.43(+13.11%)
Nov 09, 2022 4.300 4.380 2.930 3.280 3,830,962 -1.40(-29.91%)
Nov 08, 2022 4.700 4.850 4.585 4.680 893,643 +0.02(+0.43%)
Nov 07, 2022 4.740 4.770 4.505 4.660 511,628 -0.04(-0.85%)
Nov 04, 2022 4.760 4.760 4.510 4.700 679,846 +0.03(+0.64%)
Nov 03, 2022 4.900 4.910 4.660 4.670 404,253 -0.26(-5.27%)
Nov 02, 2022 5.100 5.225 4.910 4.930 683,147 -0.22(-4.27%)
Nov 01, 2022 5.250 5.530 5.100 5.150 467,640 +0.00(+0.00%)
Oct 31, 2022 5.200 5.290 5.150 5.150 805,400 -0.05(-0.96%)
Oct 28, 2022 5.280 5.430 5.200 5.200 547,072 -0.09(-1.70%)
Oct 27, 2022 5.250 5.390 5.200 5.290 397,305 +0.06(+1.15%)
Oct 26, 2022 5.220 5.310 5.100 5.230 509,796 +0.02(+0.38%)
Oct 25, 2022 4.890 5.330 4.890 5.210 813,011 +0.30(+6.11%)
Oct 24, 2022 4.830 4.910 4.630 4.910 608,461 +0.06(+1.24%)
Oct 21, 2022 4.440 4.920 4.410 4.850 918,091 +0.45(+10.23%)
Oct 20, 2022 4.280 4.510 4.280 4.400 481,047 +0.08(+1.85%)
Oct 19, 2022 4.460 4.530 4.275 4.320 479,288 -0.23(-5.05%)
Oct 18, 2022 4.740 4.830 4.510 4.550 452,339 -0.03(-0.66%)
Oct 17, 2022 4.540 4.660 4.500 4.580 576,594 +0.17(+3.85%)
Oct 14, 2022 4.550 4.600 4.380 4.410 522,177 -0.11(-2.43%)
Oct 13, 2022 4.470 4.590 4.405 4.520 618,362 -0.01(-0.22%)
Oct 12, 2022 4.460 4.615 4.400 4.530 461,759 +0.10(+2.26%)
Oct 11, 2022 4.510 4.560 4.350 4.430 554,184 -0.11(-2.42%)
Oct 10, 2022 4.700 4.700 4.525 4.540 365,240 -0.12(-2.58%)
Oct 07, 2022 4.790 4.805 4.620 4.660 440,752 -0.19(-3.92%)
Oct 06, 2022 4.870 4.965 4.825 4.850 356,492 -0.02(-0.41%)
Oct 05, 2022 4.870 4.940 4.780 4.870 581,527 -0.10(-2.01%)
Oct 04, 2022 4.870 4.980 4.860 4.970 436,569 +0.21(+4.41%)
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.