Arlo Technologies Inc (NY: ARLO )

6.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

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 8.790 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.