Arlo Technologies Inc (NY: ARLO )

6.170 -0.100 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.260 4.405 4.110 4.210 765,500 -0.05(-1.17%)
Dec 30, 2019 4.270 4.340 4.220 4.260 466,878 +0.01(+0.24%)
Dec 27, 2019 4.390 4.420 4.220 4.250 572,600 -0.14(-3.19%)
Dec 26, 2019 4.360 4.440 4.350 4.390 449,758 +0.02(+0.46%)
Dec 24, 2019 4.360 4.400 4.290 4.370 338,100 +0.01(+0.23%)
Dec 23, 2019 4.430 4.450 4.310 4.360 569,978 -0.13(-2.90%)
Dec 20, 2019 4.580 4.599 4.440 4.490 1,461,700 -0.08(-1.75%)
Dec 19, 2019 4.670 4.800 4.400 4.570 1,182,672 -0.08(-1.72%)
Dec 18, 2019 4.300 4.740 4.280 4.650 2,009,609 +0.39(+9.15%)
Dec 17, 2019 4.030 4.350 4.030 4.260 758,274 +0.21(+5.19%)
Dec 16, 2019 4.250 4.350 4.020 4.050 1,113,301 -0.16(-3.80%)
Dec 13, 2019 3.810 4.285 3.710 4.210 2,069,500 +0.34(+8.79%)
Dec 12, 2019 3.150 3.940 3.120 3.870 2,706,809 +0.75(+24.04%)
Dec 11, 2019 3.170 3.240 3.115 3.120 636,124 -0.03(-0.95%)
Dec 10, 2019 3.250 3.260 3.140 3.150 327,895 -0.11(-3.37%)
Dec 09, 2019 3.280 3.330 3.250 3.260 292,092 -0.02(-0.61%)
Dec 06, 2019 3.210 3.370 3.140 3.280 580,000 +0.16(+5.13%)
Dec 05, 2019 3.270 3.280 3.080 3.120 490,876 -0.13(-4.00%)
Dec 04, 2019 3.420 3.450 3.230 3.250 724,761 -0.14(-4.13%)
Dec 03, 2019 3.290 3.410 3.200 3.390 593,748 +0.08(+2.42%)
Dec 02, 2019 3.490 3.490 3.260 3.310 1,662,829 -0.15(-4.34%)
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%)
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.