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

Arlo Technologies Inc (NY: ARLO )

10.46 -0.11 (-1.04%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
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 6.570 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%)
May 02, 2022 7.680 7.935 7.610 7.890 744,483 +0.15(+1.94%)
Apr 29, 2022 7.760 7.970 7.710 7.740 769,908 -0.04(-0.51%)
Apr 28, 2022 7.620 7.795 7.390 7.780 428,435 +0.26(+3.46%)
Apr 27, 2022 7.530 7.700 7.480 7.520 514,679 -0.04(-0.53%)
Apr 26, 2022 7.940 8.050 7.520 7.560 512,757 -0.42(-5.26%)
Apr 25, 2022 7.630 8.000 7.630 7.980 717,340 +0.22(+2.84%)
Apr 22, 2022 7.750 7.950 7.700 7.760 638,835 -0.06(-0.77%)
Apr 21, 2022 8.280 8.369 7.775 7.820 808,158 -0.45(-5.44%)
Apr 20, 2022 8.540 8.540 8.260 8.270 597,169 -0.17(-2.01%)
Apr 19, 2022 8.550 8.675 8.420 8.440 419,680 -0.06(-0.71%)
Apr 18, 2022 8.430 8.590 8.310 8.500 472,793 +0.06(+0.71%)
Apr 14, 2022 8.600 8.660 8.440 8.440 605,009 -0.16(-1.86%)
Apr 13, 2022 8.310 8.680 8.220 8.600 572,586 +0.32(+3.86%)
Apr 12, 2022 8.470 8.620 8.280 8.280 533,901 -0.04(-0.48%)
Apr 11, 2022 8.290 8.400 8.170 8.320 470,986 -0.05(-0.60%)
Apr 08, 2022 8.530 8.550 8.340 8.370 374,580 -0.19(-2.22%)
Apr 07, 2022 8.530 8.720 8.370 8.560 586,301 +0.06(+0.71%)
Apr 06, 2022 8.760 8.860 8.220 8.500 1,275,138 -0.35(-3.95%)
Apr 05, 2022 9.230 9.285 8.725 8.850 686,600 -0.35(-3.80%)
Apr 04, 2022 8.850 9.200 8.810 9.200 512,101 +0.43(+4.90%)
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.