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

Arlo Technologies Inc (NY: ARLO )

10.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 29, 2019 3.130 3.460 3.130 3.460 822,200 +0.27(+8.46%)
Nov 27, 2019 2.940 3.210 2.940 3.190 889,200 +0.27(+9.25%)
Nov 26, 2019 2.890 3.000 2.850 2.920 1,576,726 +0.04(+1.39%)
Nov 25, 2019 2.850 3.000 2.810 2.880 771,600 +0.05(+1.77%)
Nov 22, 2019 2.730 2.840 2.690 2.830 488,500 +0.14(+5.20%)
Nov 21, 2019 2.780 2.790 2.660 2.690 699,535 -0.06(-2.18%)
Nov 20, 2019 2.750 2.820 2.720 2.750 652,898 -0.01(-0.36%)
Nov 19, 2019 2.800 2.850 2.750 2.760 718,793 -0.03(-1.08%)
Nov 18, 2019 2.930 2.930 2.790 2.790 627,453 -0.15(-5.10%)
Nov 15, 2019 2.990 2.990 2.900 2.940 715,000 -0.04(-1.34%)
Nov 14, 2019 2.970 3.041 2.955 2.980 619,026 +0.00(+0.00%)
Nov 13, 2019 3.100 3.120 2.950 2.980 1,102,552 +0.05(+1.71%)
Nov 12, 2019 2.770 3.000 2.710 2.930 1,223,130 +0.25(+9.33%)
Nov 11, 2019 2.850 2.950 2.660 2.680 1,416,330 -0.16(-5.63%)
Nov 08, 2019 3.310 3.370 2.780 2.840 2,296,400 -0.62(-17.92%)
Nov 07, 2019 3.420 3.550 3.380 3.460 1,700,753 +0.07(+2.06%)
Nov 06, 2019 3.450 3.450 3.280 3.390 506,387 -0.05(-1.45%)
Nov 05, 2019 3.400 3.485 3.375 3.440 507,830 +0.05(+1.47%)
Nov 04, 2019 3.490 3.510 3.330 3.390 895,411 -0.03(-0.88%)
Nov 01, 2019 3.420 3.520 3.390 3.420 332,800 +0.01(+0.29%)
Oct 31, 2019 3.480 3.500 3.330 3.410 442,259 -0.07(-2.01%)
Oct 30, 2019 3.570 3.630 3.480 3.480 295,027 -0.09(-2.52%)
Oct 29, 2019 3.560 3.630 3.520 3.570 676,682 +0.02(+0.56%)
Oct 28, 2019 3.530 3.590 3.520 3.550 368,160 +0.05(+1.43%)
Oct 25, 2019 3.550 3.580 3.480 3.500 446,500 -0.02(-0.57%)
Oct 24, 2019 3.590 3.600 3.490 3.520 910,272 +0.10(+2.92%)
Oct 23, 2019 3.370 3.560 3.360 3.420 332,533 +0.01(+0.29%)
Oct 22, 2019 3.420 3.455 3.300 3.410 431,142 +0.01(+0.29%)
Oct 21, 2019 3.510 3.600 3.400 3.400 320,646 -0.06(-1.73%)
Oct 18, 2019 3.480 3.530 3.430 3.460 314,700 -0.05(-1.42%)
Oct 17, 2019 3.540 3.550 3.450 3.510 393,404 +0.02(+0.57%)
Oct 16, 2019 3.390 3.565 3.390 3.490 432,702 +0.10(+2.95%)
Oct 15, 2019 3.300 3.460 3.270 3.390 534,750 +0.09(+2.73%)
Oct 14, 2019 3.200 3.360 3.130 3.300 370,590 +0.10(+3.12%)
Oct 11, 2019 3.080 3.260 3.080 3.200 428,000 +0.14(+4.58%)
Oct 10, 2019 3.140 3.195 2.940 3.060 500,596 -0.09(-2.86%)
Oct 09, 2019 3.360 3.360 3.140 3.150 556,358 -0.17(-5.12%)
Oct 08, 2019 3.330 3.360 3.250 3.320 246,789 -0.05(-1.48%)
Oct 07, 2019 3.200 3.430 3.200 3.370 377,124 +0.12(+3.69%)
Oct 04, 2019 3.110 3.265 3.090 3.250 365,700 +0.08(+2.52%)
Oct 03, 2019 3.230 3.260 3.090 3.170 522,054 -0.09(-2.76%)
Oct 02, 2019 3.450 3.450 3.150 3.260 643,750 -0.01(-0.31%)
Oct 01, 2019 3.440 3.550 3.180 3.270 527,061 -0.14(-4.11%)
Sep 30, 2019 3.480 3.490 3.355 3.410 384,115 -0.07(-2.01%)
Sep 27, 2019 3.440 3.510 3.335 3.480 754,100 +0.04(+1.16%)
Sep 26, 2019 3.450 3.480 3.390 3.440 218,971 -0.06(-1.71%)
Sep 25, 2019 3.330 3.510 3.245 3.500 415,697 +0.16(+4.79%)
Sep 24, 2019 3.630 3.650 3.320 3.340 733,629 -0.30(-8.24%)
Sep 23, 2019 3.610 3.650 3.550 3.640 490,984 +0.01(+0.28%)
Sep 20, 2019 3.640 3.700 3.600 3.630 681,700 -0.01(-0.27%)
Sep 19, 2019 3.650 3.680 3.620 3.640 543,279 +0.00(+0.00%)
Sep 18, 2019 3.640 3.690 3.550 3.640 441,688 +0.00(+0.00%)
Sep 17, 2019 3.700 3.720 3.520 3.640 365,660 -0.07(-1.89%)
Sep 16, 2019 3.590 3.750 3.550 3.710 765,487 +0.11(+3.06%)
Sep 13, 2019 3.780 3.780 3.550 3.600 1,156,200 -0.14(-3.74%)
Sep 12, 2019 3.690 3.770 3.600 3.740 690,222 +0.06(+1.63%)
Sep 11, 2019 3.550 3.723 3.500 3.680 856,410 +0.16(+4.55%)
Sep 10, 2019 3.390 3.540 3.340 3.520 579,908 +0.12(+3.53%)
Sep 09, 2019 3.380 3.470 3.358 3.400 410,813 +0.05(+1.49%)
Sep 06, 2019 3.270 3.400 3.270 3.350 435,400 +0.10(+3.08%)
Sep 05, 2019 3.220 3.380 3.210 3.250 580,014 +0.09(+2.85%)
Sep 04, 2019 3.270 3.300 3.130 3.160 339,756 -0.07(-2.17%)
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.