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

Arlo Technologies Inc (NY: ARLO )

10.57 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 29, 2020 2.300 2.325 2.180 2.210 1,748,500 -0.12(-5.15%)
May 28, 2020 2.490 2.490 2.320 2.330 593,329 -0.16(-6.43%)
May 27, 2020 2.450 2.490 2.360 2.490 493,439 +0.08(+3.32%)
May 26, 2020 2.500 2.520 2.360 2.410 669,313 +0.00(+0.00%)
May 22, 2020 2.330 2.440 2.270 2.410 414,700 +0.06(+2.55%)
May 21, 2020 2.410 2.420 2.260 2.350 886,677 -0.10(-4.08%)
May 20, 2020 2.320 2.540 2.310 2.450 1,103,392 +0.13(+5.60%)
May 19, 2020 2.250 2.370 2.150 2.320 758,609 +0.09(+4.04%)
May 18, 2020 2.230 2.320 2.200 2.230 801,881 +0.00(+0.00%)
May 15, 2020 2.070 2.240 2.010 2.230 840,100 +0.14(+6.70%)
May 14, 2020 2.020 2.140 1.930 2.090 553,410 +0.03(+1.46%)
May 13, 2020 2.270 2.290 1.910 2.060 1,991,759 -0.25(-10.82%)
May 12, 2020 2.660 2.750 2.270 2.310 2,686,569 -0.44(-16.00%)
May 11, 2020 2.590 2.900 2.500 2.750 1,381,818 +0.16(+6.18%)
May 08, 2020 2.560 2.660 2.480 2.590 765,700 +0.10(+4.02%)
May 07, 2020 2.550 2.600 2.460 2.490 431,095 +0.00(+0.00%)
May 06, 2020 2.450 2.553 2.440 2.490 425,465 +0.04(+1.63%)
May 05, 2020 2.530 2.633 2.440 2.450 740,463 -0.04(-1.61%)
May 04, 2020 2.650 2.660 2.465 2.490 1,020,250 -0.17(-6.39%)
May 01, 2020 2.580 2.670 2.450 2.660 953,500 -0.08(-2.92%)
Apr 30, 2020 2.810 2.812 2.580 2.740 1,137,547 -0.19(-6.48%)
Apr 29, 2020 2.710 2.990 2.610 2.930 1,009,144 +0.32(+12.26%)
Apr 28, 2020 2.650 2.790 2.500 2.610 713,281 -0.04(-1.51%)
Apr 27, 2020 2.340 2.700 2.320 2.650 1,095,477 +0.32(+13.73%)
Apr 24, 2020 2.330 2.365 2.230 2.330 439,100 +0.00(+0.00%)
Apr 23, 2020 2.290 2.390 2.260 2.330 516,133 +0.00(+0.00%)
Apr 22, 2020 2.350 2.390 2.230 2.330 419,231 +0.02(+0.87%)
Apr 21, 2020 2.340 2.340 2.100 2.310 543,627 -0.06(-2.53%)
Apr 20, 2020 2.110 2.370 2.110 2.370 542,961 +0.18(+8.22%)
Apr 17, 2020 2.200 2.284 2.100 2.190 776,600 +0.07(+3.30%)
Apr 16, 2020 2.290 2.320 2.050 2.120 912,273 -0.10(-4.50%)
Apr 15, 2020 2.300 2.380 2.200 2.220 613,987 -0.19(-7.88%)
Apr 14, 2020 2.410 2.550 2.300 2.410 800,802 +0.06(+2.55%)
Apr 13, 2020 2.310 2.360 2.240 2.350 408,648 -0.03(-1.26%)
Apr 09, 2020 2.270 2.400 2.210 2.380 718,700 +0.19(+8.68%)
Apr 08, 2020 2.170 2.220 2.080 2.190 606,969 +0.12(+5.80%)
Apr 07, 2020 2.090 2.170 2.010 2.070 640,045 +0.03(+1.47%)
Apr 06, 2020 2.030 2.140 1.950 2.040 550,225 +0.09(+4.62%)
Apr 03, 2020 1.990 2.050 1.820 1.950 808,200 -0.04(-2.01%)
Apr 02, 2020 2.030 2.110 1.940 1.990 728,485 -0.09(-4.33%)
Apr 01, 2020 2.260 2.300 2.040 2.080 1,257,544 -0.35(-14.40%)
Mar 31, 2020 2.100 2.430 2.100 2.430 1,266,127 +0.30(+14.08%)
Mar 30, 2020 2.020 2.130 1.925 2.130 798,523 +0.16(+8.12%)
Mar 27, 2020 1.900 2.170 1.900 1.970 1,252,800 -0.06(-2.96%)
Mar 26, 2020 1.820 2.100 1.766 2.030 1,632,112 +0.27(+15.34%)
Mar 25, 2020 1.880 2.140 1.730 1.760 2,138,328 -0.07(-3.83%)
Mar 24, 2020 1.860 1.920 1.710 1.830 1,943,526 -0.01(-0.54%)
Mar 23, 2020 1.740 1.890 1.601 1.840 771,996 +0.17(+10.18%)
Mar 20, 2020 1.900 1.990 1.580 1.670 1,610,900 -0.23(-12.11%)
Mar 19, 2020 1.560 1.940 1.560 1.900 838,311 +0.33(+21.02%)
Mar 18, 2020 1.590 1.660 1.500 1.570 776,052 -0.10(-5.99%)
Mar 17, 2020 1.560 1.700 1.500 1.670 1,111,271 +0.17(+11.33%)
Mar 16, 2020 1.500 1.890 1.200 1.500 2,974,923 -0.50(-25.00%)
Mar 13, 2020 2.120 2.151 1.600 2.000 2,007,100 +0.04(+2.04%)
Mar 12, 2020 2.310 2.340 1.950 1.960 1,244,558 -0.54(-21.60%)
Mar 11, 2020 2.680 2.740 2.430 2.500 827,493 -0.25(-9.09%)
Mar 10, 2020 2.980 3.000 2.700 2.750 574,924 -0.09(-3.17%)
Mar 09, 2020 2.990 3.000 2.820 2.840 589,578 -0.37(-11.53%)
Mar 06, 2020 2.850 3.250 2.820 3.210 976,400 +0.30(+10.31%)
Mar 05, 2020 3.130 3.190 2.850 2.910 1,045,229 -0.29(-9.06%)
Mar 04, 2020 3.220 3.280 3.080 3.200 603,226 +0.01(+0.31%)
Mar 03, 2020 3.320 3.330 3.090 3.190 1,120,740 -0.12(-3.63%)
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.