Arlo Technologies Inc (NY: ARLO )

4.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.68 11.07 9.740 9.980 627,700 -0.69(-6.47%)
Dec 28, 2018 10.70 11.75 10.52 10.67 589,500 -0.07(-0.65%)
Dec 27, 2018 9.720 10.76 9.720 10.74 571,060 +0.79(+7.94%)
Dec 26, 2018 9.080 10.00 9.080 9.950 651,193 +0.77(+8.39%)
Dec 24, 2018 9.160 9.570 9.100 9.180 206,100 -0.22(-2.34%)
Dec 21, 2018 10.06 10.06 8.970 9.400 518,900 -0.14(-1.47%)
Dec 20, 2018 9.520 9.730 9.280 9.540 324,447 -0.17(-1.75%)
Dec 19, 2018 9.700 10.15 9.610 9.710 428,480 -0.09(-0.92%)
Dec 18, 2018 9.710 10.02 9.660 9.800 345,022 +0.08(+0.82%)
Dec 17, 2018 9.890 9.970 9.660 9.720 391,157 -0.15(-1.52%)
Dec 14, 2018 9.450 10.08 9.450 9.870 576,500 +0.23(+2.39%)
Dec 13, 2018 9.580 9.820 9.500 9.640 410,339 +0.11(+1.15%)
Dec 12, 2018 9.930 10.08 9.520 9.530 322,420 -0.33(-3.35%)
Dec 11, 2018 9.690 10.04 9.680 9.860 277,989 +0.27(+2.82%)
Dec 10, 2018 9.040 9.660 9.030 9.590 174,723 +0.55(+6.08%)
Dec 07, 2018 9.110 9.320 8.800 9.040 443,800 +0.09(+1.01%)
Dec 06, 2018 8.970 9.260 8.760 8.950 488,924 +0.15(+1.70%)
Dec 04, 2018 9.300 9.460 8.790 8.800 1,202,800 -0.48(-5.17%)
Dec 03, 2018 10.99 11.13 9.170 9.280 1,574,139 -2.75(-22.86%)
Nov 30, 2018 12.07 12.23 11.84 12.03 297,500 -0.05(-0.41%)
Nov 29, 2018 12.25 12.48 11.84 12.08 504,783 -0.31(-2.50%)
Nov 28, 2018 12.49 12.62 12.18 12.39 144,660 +0.00(+0.00%)
Nov 27, 2018 12.52 12.86 12.30 12.39 172,117 -0.26(-2.06%)
Nov 26, 2018 12.44 12.92 12.41 12.65 131,219 +0.30(+2.43%)
Nov 23, 2018 12.47 12.61 12.19 12.35 98,300 -0.10(-0.80%)
Nov 21, 2018 12.45 12.45 12.45 0 -0.08(-0.64%)
Nov 20, 2018 12.81 12.82 12.27 12.53 397,066 -0.44(-3.39%)
Nov 19, 2018 13.14 13.49 12.76 12.97 286,564 -0.31(-2.33%)
Nov 16, 2018 13.42 13.52 13.02 13.28 201,600 -0.24(-1.78%)
Nov 15, 2018 13.17 13.66 13.01 13.52 328,697 +0.45(+3.44%)
Nov 14, 2018 13.59 13.71 12.92 13.07 550,411 -0.35(-2.61%)
Nov 13, 2018 13.02 13.69 13.02 13.42 416,996 +0.43(+3.31%)
Nov 12, 2018 12.59 13.29 12.59 12.99 231,420 +0.27(+2.12%)
Nov 09, 2018 13.63 13.64 12.64 12.72 230,600 -1.07(-7.76%)
Nov 08, 2018 13.56 14.02 13.46 13.79 159,456 +0.08(+0.58%)
Nov 07, 2018 13.75 13.84 13.06 13.71 312,435 +0.11(+0.81%)
Nov 06, 2018 12.98 14.27 12.98 13.60 942,840 +0.69(+5.34%)
Nov 05, 2018 12.88 12.93 12.36 12.91 226,756 +0.00(+0.00%)
Nov 02, 2018 13.83 13.90 12.83 12.91 239,600 -0.92(-6.65%)
Nov 01, 2018 13.68 14.29 13.66 13.83 408,563 +0.24(+1.77%)
Oct 31, 2018 12.67 13.62 12.58 13.59 474,624 +1.03(+8.20%)
Oct 30, 2018 13.11 13.11 12.28 12.56 392,381 -0.52(-3.98%)
Oct 29, 2018 12.88 13.59 12.88 13.08 388,925 +0.40(+3.15%)
Oct 26, 2018 12.50 12.95 11.50 12.68 2,151,900 -1.78(-12.31%)
Oct 25, 2018 14.10 15.12 14.03 14.46 1,366,929 +0.44(+3.14%)
Oct 24, 2018 13.41 14.30 13.25 14.02 1,038,167 +0.56(+4.16%)
Oct 23, 2018 12.43 13.50 12.07 13.46 473,089 +0.81(+6.40%)
Oct 22, 2018 11.98 12.73 11.80 12.65 256,637 +0.69(+5.77%)
Oct 19, 2018 12.13 12.31 11.89 11.96 260,500 -0.15(-1.24%)
Oct 18, 2018 12.07 12.19 11.61 12.11 462,366 -0.01(-0.08%)
Oct 17, 2018 12.85 12.85 12.10 12.12 265,540 -0.73(-5.68%)
Oct 16, 2018 12.81 13.15 12.66 12.85 423,347 +0.11(+0.86%)
Oct 15, 2018 12.55 12.83 12.50 12.74 569,213 +0.13(+1.03%)
Oct 12, 2018 13.02 13.18 12.45 12.61 368,300 -0.12(-0.94%)
Oct 11, 2018 12.82 13.36 12.57 12.73 652,257 -0.15(-1.16%)
Oct 10, 2018 13.18 13.34 12.68 12.88 435,865 -0.39(-2.94%)
Oct 09, 2018 12.98 13.60 12.81 13.27 278,811 +0.23(+1.76%)
Oct 08, 2018 13.13 13.16 12.88 13.04 327,277 -0.23(-1.73%)
Oct 05, 2018 13.36 13.40 13.00 13.27 225,300 -0.13(-0.97%)
Oct 04, 2018 13.28 13.54 13.02 13.40 472,483 +0.12(+0.90%)
Oct 03, 2018 13.66 13.70 13.04 13.28 576,195 -0.48(-3.49%)
Oct 02, 2018 14.50 14.53 13.47 13.76 777,379 -0.76(-5.23%)
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.