Skip to main content

Arlo Technologies Inc (NY: ARLO )

12.65 -0.12 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.850 7.944 7.657 7.750 757,281 -0.17(-2.15%)
Nov 29, 2021 8.080 8.120 7.865 7.920 622,029 +0.01(+0.13%)
Nov 26, 2021 8.100 8.110 7.810 7.910 692,509 -0.35(-4.24%)
Nov 24, 2021 8.250 8.310 8.040 8.260 610,916 -0.01(-0.12%)
Nov 23, 2021 7.960 8.410 7.960 8.270 2,095,290 +0.23(+2.86%)
Nov 22, 2021 7.925 8.150 7.815 8.040 908,062 +0.14(+1.77%)
Nov 19, 2021 7.820 7.920 7.820 7.900 595,711 -0.01(-0.13%)
Nov 18, 2021 8.150 7.920 7.830 7.910 813,768 -0.24(-2.94%)
Nov 17, 2021 8.160 8.390 8.030 8.150 1,257,396 -0.05(-0.61%)
Nov 16, 2021 7.600 8.240 7.590 8.200 1,377,724 +0.61(+8.04%)
Nov 15, 2021 7.800 7.849 7.530 7.590 654,411 -0.16(-2.06%)
Nov 12, 2021 7.860 7.910 7.620 7.750 601,122 -0.06(-0.77%)
Nov 11, 2021 7.720 8.105 7.630 7.810 1,182,000 +0.39(+5.26%)
Nov 10, 2021 7.360 7.420 2,110,065 +0.41(+5.85%)
Nov 09, 2021 6.930 7.030 6.740 7.010 767,356 +0.07(+1.01%)
Nov 08, 2021 6.930 7.000 6.830 6.940 525,927 +0.00(+0.00%)
Nov 05, 2021 6.840 7.020 6.790 6.940 711,825 +0.19(+2.81%)
Nov 04, 2021 6.790 6.960 6.710 6.750 463,182 -0.03(-0.44%)
Nov 03, 2021 6.690 6.790 6.570 6.780 394,437 +0.12(+1.80%)
Nov 02, 2021 6.880 6.900 6.550 6.660 506,984 -0.26(-3.76%)
Nov 01, 2021 6.920 6.970 6.860 6.920 430,202 +0.02(+0.29%)
Oct 29, 2021 6.810 6.950 6.800 6.900 382,095 +0.06(+0.88%)
Oct 28, 2021 6.640 6.850 6.610 6.840 342,718 +0.22(+3.32%)
Oct 27, 2021 6.640 6.750 6.610 6.620 417,402 -0.02(-0.30%)
Oct 26, 2021 6.710 6.630 6.640 567,531 -0.06(-0.90%)
Oct 25, 2021 6.460 6.700 6.420 6.700 425,940 +0.21(+3.24%)
Oct 22, 2021 6.520 6.540 6.420 6.490 466,603 -0.09(-1.37%)
Oct 21, 2021 6.580 6.680 6.550 6.580 389,435 -0.03(-0.45%)
Oct 20, 2021 6.610 6.680 6.550 6.610 420,880 +0.03(+0.46%)
Oct 19, 2021 6.520 6.610 6.441 6.580 704,809 +0.08(+1.23%)
Oct 18, 2021 6.480 6.570 6.480 6.500 246,467 +0.01(+0.15%)
Oct 15, 2021 6.500 6.640 6.460 6.490 496,806 +0.04(+0.62%)
Oct 14, 2021 6.400 6.480 6.340 6.450 393,143 +0.18(+2.87%)
Oct 13, 2021 6.370 6.450 6.220 6.270 554,382 -0.05(-0.79%)
Oct 12, 2021 6.380 6.559 6.320 6.320 585,029 -0.09(-1.40%)
Oct 11, 2021 6.410 6.560 6.400 6.410 373,761 -0.02(-0.31%)
Oct 08, 2021 6.510 6.550 6.420 6.430 267,520 -0.07(-1.08%)
Oct 07, 2021 6.330 6.545 6.330 6.500 370,926 +0.27(+4.33%)
Oct 06, 2021 6.210 6.390 6.140 6.230 891,301 +0.00(+0.00%)
Oct 05, 2021 6.320 6.360 6.220 6.230 595,400 -0.07(-1.11%)
Oct 04, 2021 6.400 6.400 6.250 6.300 646,745 -0.15(-2.33%)
Oct 01, 2021 6.430 6.490 6.300 6.450 575,448 +0.04(+0.62%)
Sep 30, 2021 6.390 6.470 6.260 6.410 867,277 +0.04(+0.63%)
Sep 29, 2021 6.390 6.450 6.255 6.370 624,060 +0.01(+0.16%)
Sep 28, 2021 6.610 6.630 6.350 6.360 662,566 -0.31(-4.65%)
Sep 27, 2021 6.480 6.720 6.460 6.670 448,461 +0.18(+2.77%)
Sep 24, 2021 6.460 6.585 6.425 6.490 445,533 -0.01(-0.15%)
Sep 23, 2021 6.340 6.530 6.310 6.500 458,474 +0.16(+2.52%)
Sep 22, 2021 6.300 6.440 6.300 6.340 524,754 +0.05(+0.79%)
Sep 21, 2021 6.350 6.410 6.260 6.290 531,361 -0.02(-0.32%)
Sep 20, 2021 6.430 6.530 6.255 6.310 869,732 -0.32(-4.83%)
Sep 17, 2021 6.460 6.890 6.460 6.630 2,345,485 +0.20(+3.11%)
Sep 16, 2021 6.300 6.440 6.255 6.430 624,909 +0.11(+1.74%)
Sep 15, 2021 6.260 6.345 6.250 6.320 502,463 +0.04(+0.64%)
Sep 14, 2021 6.500 6.540 6.240 6.280 956,809 -0.18(-2.79%)
Sep 13, 2021 6.350 6.500 6.300 6.460 533,354 +0.14(+2.22%)
Sep 10, 2021 6.370 6.550 6.300 6.320 651,022 -0.05(-0.78%)
Sep 09, 2021 6.090 6.430 6.090 6.370 824,832 +0.27(+4.43%)
Sep 08, 2021 6.210 6.225 6.090 6.100 512,916 -0.12(-1.93%)
Sep 07, 2021 6.340 6.390 6.220 6.220 452,836 -0.07(-1.11%)
Sep 03, 2021 6.320 6.440 6.290 6.290 376,559 -0.09(-1.41%)
Sep 02, 2021 6.290 6.500 6.270 6.380 532,726 +0.12(+1.92%)
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.