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

Arlo Technologies Inc (NY: ARLO )

10.58 +0.01 (+0.09%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 19, 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 (%)
Sep 30, 2022 4.660 4.840 4.640 4.640 778,148 -0.06(-1.28%)
Sep 29, 2022 4.710 4.750 4.600 4.700 416,106 -0.08(-1.67%)
Sep 28, 2022 4.670 4.820 4.650 4.780 542,529 +0.14(+3.02%)
Sep 27, 2022 4.680 4.820 4.575 4.640 689,719 -0.04(-0.85%)
Sep 26, 2022 4.770 4.970 4.670 4.680 507,776 -0.13(-2.70%)
Sep 23, 2022 4.900 4.900 4.740 4.810 478,936 -0.08(-1.64%)
Sep 22, 2022 5.120 5.120 4.790 4.890 671,305 -0.20(-3.93%)
Sep 21, 2022 5.220 5.255 5.080 5.090 501,474 -0.10(-1.93%)
Sep 20, 2022 5.180 5.250 5.140 5.190 489,832 -0.08(-1.52%)
Sep 19, 2022 5.210 5.330 5.170 5.270 555,308 -0.04(-0.75%)
Sep 16, 2022 5.270 5.360 5.200 5.310 771,504 -0.05(-0.93%)
Sep 15, 2022 5.400 5.505 5.340 5.360 463,379 -0.12(-2.19%)
Sep 14, 2022 5.470 5.510 5.365 5.480 728,618 +0.03(+0.55%)
Sep 13, 2022 5.600 5.610 5.410 5.450 712,663 -0.30(-5.22%)
Sep 12, 2022 5.720 5.760 5.610 5.750 474,089 +0.08(+1.41%)
Sep 09, 2022 5.770 5.870 5.650 5.670 562,857 -0.03(-0.53%)
Sep 08, 2022 5.770 5.800 5.660 5.700 489,706 -0.18(-3.06%)
Sep 07, 2022 5.620 5.905 5.620 5.880 815,992 +0.24(+4.26%)
Sep 06, 2022 5.700 5.790 5.560 5.640 731,612 -0.06(-1.05%)
Sep 02, 2022 6.000 6.000 5.670 5.700 479,340 -0.24(-4.04%)
Sep 01, 2022 6.040 6.050 5.800 5.940 570,707 -0.15(-2.46%)
Aug 31, 2022 6.250 6.270 6.030 6.090 1,118,858 -0.13(-2.09%)
Aug 30, 2022 6.280 6.380 6.155 6.220 403,472 -0.03(-0.48%)
Aug 29, 2022 6.380 6.500 6.240 6.250 523,965 -0.25(-3.85%)
Aug 26, 2022 6.690 6.760 6.450 6.500 405,438 -0.24(-3.56%)
Aug 25, 2022 6.600 6.780 6.530 6.740 490,190 +0.22(+3.37%)
Aug 24, 2022 6.520 6.665 6.480 6.520 459,861 -0.02(-0.31%)
Aug 23, 2022 6.610 6.710 6.505 6.540 355,392 -0.05(-0.76%)
Aug 22, 2022 6.510 6.660 6.510 6.590 465,420 -0.04(-0.60%)
Aug 19, 2022 6.760 6.780 6.600 6.630 358,984 -0.23(-3.35%)
Aug 18, 2022 6.780 6.920 6.750 6.860 351,712 +0.03(+0.44%)
Aug 17, 2022 6.910 6.950 6.690 6.830 413,612 -0.21(-2.98%)
Aug 16, 2022 7.080 7.210 6.970 7.040 496,517 -0.01(-0.14%)
Aug 15, 2022 7.010 7.205 6.970 7.050 412,005 -0.01(-0.14%)
Aug 12, 2022 7.240 7.420 7.050 7.060 545,590 -0.16(-2.22%)
Aug 11, 2022 7.530 7.568 7.010 7.220 1,385,437 -0.35(-4.62%)
Aug 10, 2022 8.100 8.110 7.560 7.570 1,920,375 +0.39(+5.43%)
Aug 09, 2022 7.400 7.470 7.131 7.180 573,470 -0.26(-3.49%)
Aug 08, 2022 7.430 7.570 7.260 7.440 552,696 +0.02(+0.27%)
Aug 05, 2022 7.250 7.430 7.160 7.420 382,607 +0.07(+0.95%)
Aug 04, 2022 7.220 7.355 7.150 7.350 311,764 +0.08(+1.10%)
Aug 03, 2022 7.230 7.355 7.170 7.270 389,583 +0.14(+1.96%)
Aug 02, 2022 6.920 7.250 6.920 7.130 371,140 +0.21(+3.03%)
Aug 01, 2022 6.960 6.980 6.690 6.920 471,798 -0.11(-1.56%)
Jul 29, 2022 6.690 7.050 6.650 7.030 449,873 +0.31(+4.61%)
Jul 28, 2022 6.910 7.020 6.690 6.720 392,894 -0.18(-2.61%)
Jul 27, 2022 6.730 6.960 6.610 6.900 472,090 +0.20(+2.99%)
Jul 26, 2022 7.210 7.210 6.670 6.700 475,207 -0.53(-7.33%)
Jul 25, 2022 7.060 7.250 7.030 7.230 439,277 +0.10(+1.40%)
Jul 22, 2022 7.310 7.360 6.985 7.130 468,035 -0.21(-2.86%)
Jul 21, 2022 7.350 7.390 7.150 7.340 462,559 +0.00(+0.00%)
Jul 20, 2022 7.020 7.370 6.990 7.340 634,085 +0.35(+5.01%)
Jul 19, 2022 6.660 7.160 6.650 6.990 853,752 +0.46(+7.04%)
Jul 18, 2022 6.450 6.680 6.410 6.530 433,584 +0.26(+4.15%)
Jul 15, 2022 6.250 6.286 6.070 6.270 354,849 +0.20(+3.29%)
Jul 14, 2022 6.000 6.070 5.900 6.070 308,965 -0.03(-0.49%)
Jul 13, 2022 6.120 6.182 5.960 6.100 345,535 -0.13(-2.09%)
Jul 12, 2022 6.220 6.340 6.160 6.230 477,684 +0.03(+0.48%)
Jul 11, 2022 6.390 6.430 6.190 6.200 354,115 -0.25(-3.88%)
Jul 08, 2022 6.340 6.470 6.260 6.450 521,689 +0.03(+0.47%)
Jul 07, 2022 6.140 6.430 6.140 6.420 516,442 +0.33(+5.42%)
Jul 06, 2022 6.280 6.370 6.070 6.090 467,471 -0.14(-2.25%)
Jul 05, 2022 6.050 6.230 5.900 6.230 482,154 +0.06(+0.97%)
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.