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

Arlo Technologies Inc (NY: ARLO )

11.80 +0.59 (+5.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2024 10.31 10.65 10.27 10.41 2,872,391 +0.45(+4.52%)
Feb 28, 2024 9.530 10.03 9.500 9.960 1,742,315 +0.35(+3.64%)
Feb 27, 2024 9.260 9.640 9.250 9.610 1,619,818 +0.41(+4.46%)
Feb 26, 2024 8.710 9.210 8.630 9.200 571,234 +0.44(+5.02%)
Feb 23, 2024 8.750 9.080 8.695 8.760 1,027,347 +0.00(+0.00%)
Feb 22, 2024 8.740 8.875 8.675 8.760 1,164,769 +0.10(+1.15%)
Feb 21, 2024 8.610 8.740 8.570 8.660 548,103 -0.07(-0.80%)
Feb 20, 2024 8.760 8.850 8.560 8.730 772,262 -0.13(-1.47%)
Feb 16, 2024 9.290 9.300 8.860 8.860 876,444 -0.56(-5.94%)
Feb 15, 2024 9.030 9.430 8.960 9.420 707,596 +0.48(+5.37%)
Feb 14, 2024 8.790 9.005 8.650 8.940 590,550 +0.30(+3.47%)
Feb 13, 2024 8.880 9.040 8.640 8.640 870,840 -0.45(-4.95%)
Feb 12, 2024 8.950 9.135 8.865 9.090 836,961 +0.17(+1.91%)
Feb 09, 2024 8.700 9.290 8.690 8.920 1,083,609 +0.21(+2.41%)
Feb 08, 2024 8.530 8.810 8.530 8.710 731,877 +0.23(+2.71%)
Feb 07, 2024 8.540 8.580 8.380 8.480 655,766 -0.07(-0.82%)
Feb 06, 2024 8.560 8.660 8.460 8.550 687,733 -0.03(-0.35%)
Feb 05, 2024 8.920 8.920 8.400 8.580 835,121 -0.47(-5.19%)
Feb 02, 2024 9.040 9.200 8.970 9.050 633,804 -0.07(-0.77%)
Feb 01, 2024 8.920 9.150 8.875 9.120 713,074 +0.24(+2.70%)
Jan 31, 2024 8.970 9.100 8.870 8.880 814,531 -0.11(-1.22%)
Jan 30, 2024 8.960 9.020 8.865 8.990 703,059 -0.09(-0.99%)
Jan 29, 2024 8.970 9.090 8.880 9.080 635,027 +0.12(+1.34%)
Jan 26, 2024 8.870 8.975 8.750 8.960 733,845 +0.15(+1.70%)
Jan 25, 2024 8.830 8.850 8.650 8.810 482,637 +0.12(+1.38%)
Jan 24, 2024 9.130 9.130 8.670 8.690 539,814 -0.30(-3.34%)
Jan 23, 2024 9.090 9.210 8.965 8.990 518,074 -0.01(-0.11%)
Jan 22, 2024 8.800 9.080 8.790 9.000 775,351 +0.28(+3.21%)
Jan 19, 2024 8.800 8.800 8.620 8.720 609,666 +0.03(+0.35%)
Jan 18, 2024 8.820 8.927 8.450 8.690 555,732 +0.02(+0.23%)
Jan 17, 2024 8.420 8.675 8.330 8.670 877,899 +0.16(+1.88%)
Jan 16, 2024 8.910 8.950 8.415 8.510 1,147,078 -0.43(-4.81%)
Jan 12, 2024 9.170 9.230 8.915 8.940 602,099 -0.15(-1.65%)
Jan 11, 2024 9.340 9.340 8.860 9.090 972,282 -0.22(-2.36%)
Jan 10, 2024 9.760 9.860 9.250 9.310 981,897 -0.46(-4.71%)
Jan 09, 2024 9.760 10.08 9.740 9.770 770,916 -0.17(-1.71%)
Jan 08, 2024 9.470 10.09 9.470 9.940 1,117,526 +0.53(+5.63%)
Jan 05, 2024 9.140 9.440 9.060 9.410 1,581,629 +0.19(+2.06%)
Jan 04, 2024 9.060 9.275 9.060 9.220 1,172,218 +0.16(+1.77%)
Jan 03, 2024 9.110 9.290 9.060 9.060 1,133,223 -0.17(-1.84%)
Jan 02, 2024 9.340 9.370 9.080 9.230 823,739 -0.29(-3.05%)
Dec 29, 2023 9.700 9.770 9.515 9.520 1,038,467 -0.19(-1.96%)
Dec 28, 2023 9.410 9.840 9.410 9.710 646,807 +0.23(+2.43%)
Dec 27, 2023 9.500 9.590 9.395 9.480 738,059 -0.01(-0.11%)
Dec 26, 2023 9.410 9.560 9.410 9.490 679,945 +0.08(+0.85%)
Dec 22, 2023 9.490 9.500 9.290 9.410 546,276 -0.05(-0.53%)
Dec 21, 2023 9.460 9.500 9.335 9.460 400,499 +0.13(+1.39%)
Dec 20, 2023 9.740 9.830 9.310 9.330 1,088,540 -0.49(-4.99%)
Dec 19, 2023 10.05 10.18 9.670 9.820 1,107,873 -0.16(-1.60%)
Dec 18, 2023 10.15 10.20 9.950 9.980 1,171,423 -0.18(-1.77%)
Dec 15, 2023 10.16 10.21 9.740 10.16 2,955,499 +0.15(+1.50%)
Dec 14, 2023 10.00 10.32 9.900 10.01 1,045,158 +0.18(+1.83%)
Dec 13, 2023 9.420 9.960 9.375 9.830 1,174,892 +0.41(+4.35%)
Dec 12, 2023 9.230 9.430 9.190 9.420 504,021 +0.18(+1.95%)
Dec 11, 2023 9.380 9.448 9.160 9.240 523,434 -0.15(-1.60%)
Dec 08, 2023 9.150 9.470 9.070 9.390 929,195 +0.18(+1.95%)
Dec 07, 2023 9.180 9.260 9.020 9.210 693,803 +0.10(+1.10%)
Dec 06, 2023 9.380 9.400 9.070 9.110 600,848 -0.19(-2.04%)
Dec 05, 2023 9.750 9.750 9.180 9.300 670,561 -0.63(-6.34%)
Dec 04, 2023 9.410 10.09 9.380 9.930 1,368,111 +0.47(+4.97%)
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.