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

Arlo Technologies Inc (NY: ARLO )

11.80 +0.59 (+5.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 10.77 11.31 10.76 10.91 1,285,243 +0.25(+2.35%)
Jun 29, 2023 10.30 11.16 10.25 10.66 3,481,778 +1.07(+11.16%)
Jun 28, 2023 9.190 9.650 9.190 9.590 1,261,238 +0.33(+3.56%)
Jun 27, 2023 9.150 9.260 8.952 9.260 886,196 +0.19(+2.09%)
Jun 26, 2023 9.150 9.208 8.880 9.070 1,136,068 -0.10(-1.09%)
Jun 23, 2023 9.220 9.355 9.085 9.170 1,680,798 -0.21(-2.24%)
Jun 22, 2023 9.190 9.420 8.890 9.380 973,707 +0.12(+1.30%)
Jun 21, 2023 9.440 9.510 9.250 9.260 767,020 -0.23(-2.42%)
Jun 20, 2023 9.300 9.800 9.240 9.490 1,228,530 +0.11(+1.17%)
Jun 16, 2023 9.610 9.610 9.130 9.380 1,194,016 -0.11(-1.16%)
Jun 15, 2023 9.200 9.530 9.190 9.490 943,550 +0.21(+2.26%)
Jun 14, 2023 9.320 9.400 9.161 9.280 782,725 -0.09(-0.96%)
Jun 13, 2023 9.430 9.670 9.270 9.370 1,322,047 +0.08(+0.86%)
Jun 12, 2023 9.090 9.355 9.070 9.290 641,472 +0.20(+2.20%)
Jun 09, 2023 9.300 9.430 9.070 9.090 816,207 -0.15(-1.62%)
Jun 08, 2023 9.620 9.780 9.225 9.240 1,340,028 -0.43(-4.45%)
Jun 07, 2023 9.810 10.06 9.660 9.670 853,294 -0.04(-0.41%)
Jun 06, 2023 9.510 9.770 9.480 9.710 599,876 +0.15(+1.57%)
Jun 05, 2023 9.740 9.828 9.370 9.560 977,615 -0.33(-3.34%)
Jun 02, 2023 9.900 10.12 9.510 9.890 2,011,258 +0.29(+3.02%)
Jun 01, 2023 9.620 9.620 9.230 9.600 1,222,099 -0.07(-0.72%)
May 31, 2023 9.560 9.740 9.421 9.670 3,182,847 +0.01(+0.10%)
May 30, 2023 9.590 9.730 9.360 9.660 1,522,991 +0.31(+3.32%)
May 26, 2023 9.330 9.462 9.040 9.350 1,218,318 +0.06(+0.65%)
May 25, 2023 9.300 9.410 9.140 9.290 738,481 +0.13(+1.42%)
May 24, 2023 9.100 9.349 9.040 9.160 803,943 -0.09(-0.97%)
May 23, 2023 9.280 9.600 9.200 9.250 1,061,913 -0.01(-0.11%)
May 22, 2023 9.300 9.410 9.080 9.260 1,158,939 +0.01(+0.11%)
May 19, 2023 9.750 9.808 9.090 9.250 1,228,189 -0.39(-4.05%)
May 18, 2023 9.270 9.690 9.230 9.640 1,929,027 +0.38(+4.10%)
May 17, 2023 9.370 9.450 9.190 9.260 1,576,737 +0.07(+0.76%)
May 16, 2023 9.260 9.490 9.160 9.190 1,904,940 -0.26(-2.75%)
May 15, 2023 8.940 9.540 8.720 9.450 3,451,163 +0.48(+5.35%)
May 12, 2023 7.410 9.310 7.350 8.970 7,089,371 +1.92(+27.23%)
May 11, 2023 7.140 7.170 7.005 7.050 1,270,441 -0.06(-0.84%)
May 10, 2023 6.950 7.140 6.875 7.110 848,888 +0.21(+3.04%)
May 09, 2023 6.850 6.980 6.815 6.900 624,123 +0.01(+0.15%)
May 08, 2023 6.730 6.970 6.695 6.890 773,429 +0.20(+2.99%)
May 05, 2023 6.580 6.770 6.560 6.690 783,118 +0.20(+3.08%)
May 04, 2023 6.400 6.620 6.275 6.490 629,612 +0.02(+0.31%)
May 03, 2023 6.310 6.535 6.240 6.470 707,972 +0.14(+2.21%)
May 02, 2023 6.570 6.580 6.250 6.330 616,668 -0.30(-4.52%)
May 01, 2023 6.450 6.695 6.440 6.630 692,925 +0.19(+2.95%)
Apr 28, 2023 6.410 6.510 6.350 6.440 586,885 +0.04(+0.63%)
Apr 27, 2023 6.450 6.450 6.271 6.400 598,324 +0.03(+0.47%)
Apr 26, 2023 6.230 6.400 6.190 6.370 650,143 +0.14(+2.25%)
Apr 25, 2023 6.480 6.520 6.180 6.230 799,417 -0.29(-4.45%)
Apr 24, 2023 6.650 6.680 6.440 6.520 841,019 -0.19(-2.83%)
Apr 21, 2023 6.410 6.809 6.380 6.710 1,074,901 +0.28(+4.35%)
Apr 20, 2023 6.350 6.445 6.319 6.430 502,976 -0.02(-0.31%)
Apr 19, 2023 6.370 6.470 6.300 6.450 503,316 -0.01(-0.15%)
Apr 18, 2023 6.490 6.550 6.355 6.460 358,420 -0.03(-0.46%)
Apr 17, 2023 6.430 6.550 6.330 6.490 479,518 +0.08(+1.25%)
Apr 14, 2023 6.510 6.600 6.350 6.410 476,512 -0.13(-1.99%)
Apr 13, 2023 6.460 6.610 6.460 6.540 653,775 +0.15(+2.35%)
Apr 12, 2023 6.490 6.620 6.345 6.390 792,826 -0.01(-0.16%)
Apr 11, 2023 6.610 6.620 6.350 6.400 654,023 -0.14(-2.14%)
Apr 10, 2023 6.480 6.620 6.370 6.540 1,048,440 +0.02(+0.31%)
Apr 06, 2023 6.250 6.565 6.250 6.520 1,162,179 +0.23(+3.66%)
Apr 05, 2023 6.200 6.380 6.160 6.290 935,374 +0.02(+0.32%)
Apr 04, 2023 6.070 6.330 6.020 6.270 1,079,121 +0.24(+3.98%)
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.