Skip to main content

Arlo Technologies Inc (NY: ARLO )

13.21 +0.30 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 12.96 13.30 12.73 13.21 885,019 +0.30(+2.32%)
Jun 18, 2024 12.86 13.12 12.73 12.91 749,516 +0.01(+0.08%)
Jun 17, 2024 12.96 13.28 12.68 12.90 764,966 +0.08(+0.62%)
Jun 14, 2024 13.03 13.15 12.61 12.82 1,004,422 -0.33(-2.51%)
Jun 13, 2024 13.67 13.67 13.00 13.15 624,936 -0.46(-3.38%)
Jun 12, 2024 14.04 14.20 13.61 13.61 801,008 +0.02(+0.15%)
Jun 11, 2024 13.21 13.60 12.99 13.59 683,478 +0.41(+3.11%)
Jun 10, 2024 13.24 13.30 12.64 13.18 1,089,042 -0.23(-1.72%)
Jun 07, 2024 13.84 13.95 13.23 13.41 850,782 -0.54(-3.87%)
Jun 06, 2024 14.05 14.36 13.94 13.95 509,866 -0.17(-1.20%)
Jun 05, 2024 13.96 14.24 13.73 14.12 696,150 +0.27(+1.95%)
Jun 04, 2024 14.20 14.20 13.54 13.85 787,897 -0.40(-2.81%)
Jun 03, 2024 14.35 14.52 14.18 14.25 879,568 +0.04(+0.28%)
May 31, 2024 14.30 14.36 13.87 14.21 1,093,330 -0.05(-0.35%)
May 30, 2024 14.11 14.26 13.54 14.26 1,328,926 +0.26(+1.86%)
May 29, 2024 13.44 14.11 13.29 14.00 1,437,946 +0.36(+2.64%)
May 28, 2024 12.45 13.70 12.40 13.64 1,372,295 +1.25(+10.09%)
May 24, 2024 12.24 12.47 12.10 12.39 627,779 +0.28(+2.31%)
May 23, 2024 12.44 12.62 11.99 12.11 741,532 -0.20(-1.62%)
May 22, 2024 12.20 12.46 12.20 12.31 678,717 +0.09(+0.74%)
May 21, 2024 12.14 12.45 12.14 12.22 714,811 +0.04(+0.33%)
May 20, 2024 11.88 12.20 11.87 12.18 772,117 +0.27(+2.27%)
May 17, 2024 12.36 12.57 11.84 11.91 1,112,754 -0.39(-3.17%)
May 16, 2024 11.97 12.35 11.95 12.30 1,264,360 +0.27(+2.24%)
May 15, 2024 11.65 12.11 11.52 12.03 1,605,760 +0.58(+5.07%)
May 14, 2024 11.53 11.64 11.35 11.45 1,226,427 +0.16(+1.42%)
May 13, 2024 11.59 11.59 10.91 11.29 1,426,844 -0.15(-1.31%)
May 10, 2024 13.13 13.59 11.40 11.44 3,356,298 -2.49(-17.88%)
May 09, 2024 14.17 14.27 13.69 13.93 1,818,695 -0.30(-2.11%)
May 08, 2024 13.73 14.23 13.71 14.23 1,110,634 +0.34(+2.45%)
May 07, 2024 13.44 13.97 13.38 13.89 1,413,546 +0.45(+3.35%)
May 06, 2024 13.04 13.73 13.04 13.44 942,925 +0.48(+3.70%)
May 03, 2024 13.05 13.21 12.87 12.96 1,223,839 +0.09(+0.70%)
May 02, 2024 12.42 12.89 12.15 12.87 836,280 +0.74(+6.10%)
May 01, 2024 12.38 12.58 12.11 12.13 1,484,814 -0.25(-2.02%)
Apr 30, 2024 11.97 12.54 11.91 12.38 1,734,434 +0.29(+2.40%)
Apr 29, 2024 11.80 12.11 11.70 12.09 724,454 +0.29(+2.46%)
Apr 26, 2024 11.30 11.87 11.30 11.80 709,072 +0.59(+5.26%)
Apr 25, 2024 10.82 11.22 10.76 11.21 798,198 +0.18(+1.63%)
Apr 24, 2024 10.98 11.07 10.86 11.03 1,070,997 +0.10(+0.91%)
Apr 23, 2024 10.59 10.95 10.52 10.93 835,546 +0.33(+3.11%)
Apr 22, 2024 10.61 10.64 10.41 10.60 495,414 +0.14(+1.34%)
Apr 19, 2024 10.48 10.68 10.42 10.46 728,498 -0.11(-1.04%)
Apr 18, 2024 10.58 10.69 10.40 10.57 752,239 +0.04(+0.38%)
Apr 17, 2024 10.86 11.00 10.52 10.53 689,618 -0.20(-1.86%)
Apr 16, 2024 10.83 10.94 10.72 10.73 829,350 -0.22(-2.01%)
Apr 15, 2024 11.37 11.43 10.81 10.95 625,538 -0.36(-3.18%)
Apr 12, 2024 11.29 11.41 11.15 11.31 919,936 -0.10(-0.88%)
Apr 11, 2024 11.20 11.44 11.02 11.41 535,267 +0.26(+2.33%)
Apr 10, 2024 11.41 11.45 11.10 11.15 844,168 -0.53(-4.54%)
Apr 09, 2024 11.69 11.88 11.59 11.68 717,596 +0.01(+0.09%)
Apr 08, 2024 11.70 11.88 11.66 11.67 462,203 -0.01(-0.09%)
Apr 05, 2024 11.70 11.79 11.60 11.68 590,052 -0.05(-0.43%)
Apr 04, 2024 12.25 12.35 11.70 11.73 1,021,105 -0.35(-2.90%)
Apr 03, 2024 12.19 12.47 12.01 12.08 758,513 -0.09(-0.74%)
Apr 02, 2024 12.27 12.27 11.81 12.17 992,622 -0.35(-2.80%)
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.