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

Arlo Technologies Inc (NY: ARLO )

10.95 -0.36 (-3.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Feb 28, 2022 8.850 9.320 8.820 9.280 1,232,900 +0.30(+3.34%)
Feb 25, 2022 8.790 8.990 8.570 8.980 854,402 +0.19(+2.16%)
Feb 24, 2022 7.910 8.800 7.790 8.790 1,056,093 +0.50(+6.03%)
Feb 23, 2022 8.590 8.590 8.260 8.290 700,147 -0.21(-2.47%)
Feb 22, 2022 8.570 8.738 8.430 8.500 749,362 -0.17(-1.96%)
Feb 18, 2022 8.670 0 -0.30(-3.34%)
Feb 17, 2022 9.100 9.160 8.925 8.970 595,183 -0.29(-3.13%)
Feb 16, 2022 9.160 9.330 9.110 9.260 426,895 +0.06(+0.65%)
Feb 15, 2022 8.890 9.210 8.840 9.200 665,715 +0.47(+5.38%)
Feb 14, 2022 8.510 8.840 8.460 8.730 372,166 +0.18(+2.11%)
Feb 11, 2022 8.830 8.890 8.475 8.550 505,510 -0.20(-2.29%)
Feb 10, 2022 8.650 9.020 8.520 8.750 689,651 -0.18(-2.02%)
Feb 09, 2022 8.940 9.000 8.840 8.930 603,882 +0.13(+1.48%)
Feb 08, 2022 8.450 8.830 8.420 8.800 463,630 +0.32(+3.77%)
Feb 07, 2022 8.700 8.960 8.470 8.480 657,228 -0.23(-2.64%)
Feb 04, 2022 8.233 8.770 8.233 8.710 811,025 +0.45(+5.45%)
Feb 03, 2022 8.240 8.080 8.260 882,267 -0.15(-1.78%)
Feb 02, 2022 8.730 8.840 8.305 8.410 815,476 -0.23(-2.66%)
Feb 01, 2022 8.710 8.780 8.410 8.640 653,457 -0.05(-0.58%)
Jan 31, 2022 8.220 8.710 8.690 1,063,383 +0.41(+4.95%)
Jan 28, 2022 7.630 8.280 7.600 8.280 1,207,899 +0.70(+9.23%)
Jan 27, 2022 8.090 8.270 7.555 7.580 1,579,348 -0.46(-5.72%)
Jan 26, 2022 8.300 8.420 7.950 8.040 895,026 -0.06(-0.74%)
Jan 25, 2022 8.080 8.210 7.920 8.100 1,142,126 -0.06(-0.74%)
Jan 24, 2022 7.990 8.160 7.490 8.160 1,625,698 -0.05(-0.61%)
Jan 21, 2022 8.490 8.575 8.160 8.210 1,094,288 -0.40(-4.65%)
Jan 20, 2022 9.090 9.220 8.600 8.610 1,020,023 -0.40(-4.44%)
Jan 19, 2022 9.240 9.365 8.960 9.010 841,834 -0.18(-1.96%)
Jan 18, 2022 9.500 9.545 9.170 9.190 657,625 -0.47(-4.87%)
Jan 14, 2022 9.660 0 -0.07(-0.72%)
Jan 13, 2022 9.700 9.890 9.680 9.730 653,282 +0.05(+0.52%)
Jan 12, 2022 9.890 10.03 9.670 9.680 805,358 -0.07(-0.72%)
Jan 11, 2022 9.670 9.760 9.420 9.750 1,373,804 +0.18(+1.88%)
Jan 10, 2022 9.660 9.690 9.340 9.570 1,018,188 -0.17(-1.75%)
Jan 07, 2022 10.17 10.27 9.730 9.740 1,264,942 -0.48(-4.70%)
Jan 06, 2022 10.15 10.55 10.08 10.22 1,179,458 +0.03(+0.29%)
Jan 05, 2022 10.64 10.76 10.14 10.19 1,191,021 -0.41(-3.87%)
Jan 04, 2022 10.37 10.66 10.36 10.60 1,122,579 +0.21(+2.02%)
Jan 03, 2022 10.55 10.86 10.31 10.39 1,094,011 -0.10(-0.95%)
Dec 31, 2021 10.49 10.88 10.41 10.49 1,574,101 +0.03(+0.29%)
Dec 30, 2021 10.21 10.75 10.21 10.46 1,650,583 +0.23(+2.25%)
Dec 29, 2021 10.20 10.44 10.10 10.23 1,365,672 +0.05(+0.49%)
Dec 28, 2021 10.40 10.73 10.06 10.18 1,139,684 -0.20(-1.93%)
Dec 27, 2021 10.28 10.63 10.22 10.38 1,661,984 +0.17(+1.67%)
Dec 23, 2021 10.24 10.49 10.01 10.21 1,182,487 +0.00(+0.00%)
Dec 22, 2021 10.09 10.40 10.06 10.21 1,058,935 +0.09(+0.89%)
Dec 21, 2021 9.800 10.20 9.750 10.12 1,255,866 +0.46(+4.76%)
Dec 20, 2021 9.180 9.660 9.100 9.660 1,264,781 +0.32(+3.43%)
Dec 17, 2021 8.770 9.645 8.750 9.340 3,426,503 +0.51(+5.78%)
Dec 16, 2021 8.980 9.390 8.811 8.830 1,332,770 +0.00(+0.00%)
Dec 15, 2021 8.530 8.870 8.460 8.830 1,377,560 +0.28(+3.27%)
Dec 14, 2021 8.850 9.040 8.520 8.550 717,298 -0.39(-4.36%)
Dec 13, 2021 9.050 9.340 8.740 8.940 1,125,065 -0.09(-1.00%)
Dec 10, 2021 9.300 9.570 8.970 9.030 800,067 -0.21(-2.27%)
Dec 09, 2021 8.860 9.290 8.850 9.240 1,739,791 +0.30(+3.36%)
Dec 08, 2021 8.640 9.005 8.440 8.940 974,188 +0.34(+3.95%)
Dec 07, 2021 8.330 8.780 8.330 8.600 1,841,610 +0.38(+4.62%)
Dec 06, 2021 8.000 8.280 7.700 8.220 1,117,849 +0.30(+3.79%)
Dec 03, 2021 7.920 7.990 7.720 7.920 1,220,117 +0.01(+0.13%)
Dec 02, 2021 7.550 7.920 7.435 7.910 1,017,195 +0.40(+5.33%)
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.