Skip to main content

Arlo Technologies Inc (NY: ARLO )

12.65 -0.12 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 6.230 6.410 6.150 6.170 431,578 -0.10(-1.59%)
Jun 30, 2022 6.040 6.280 5.860 6.270 751,117 +0.15(+2.45%)
Jun 29, 2022 6.330 6.330 6.005 6.120 652,884 -0.20(-3.16%)
Jun 28, 2022 6.620 6.680 6.310 6.320 395,732 -0.29(-4.39%)
Jun 27, 2022 6.630 6.690 6.432 6.610 479,728 +0.04(+0.61%)
Jun 24, 2022 6.500 6.640 6.360 6.570 1,148,910 +0.12(+1.86%)
Jun 23, 2022 6.420 6.490 6.280 6.450 434,520 +0.10(+1.57%)
Jun 22, 2022 6.220 6.460 6.220 6.350 647,244 +0.05(+0.79%)
Jun 21, 2022 6.290 6.430 6.210 6.300 649,584 +0.16(+2.61%)
Jun 17, 2022 6.070 6.310 6.020 6.140 1,025,981 +0.11(+1.82%)
Jun 16, 2022 6.100 6.150 5.810 6.030 829,969 -0.26(-4.13%)
Jun 15, 2022 6.300 6.390 6.130 6.290 843,590 +0.08(+1.29%)
Jun 14, 2022 6.380 6.440 6.170 6.210 557,725 -0.18(-2.82%)
Jun 13, 2022 6.650 6.720 6.350 6.390 670,244 -0.45(-6.58%)
Jun 10, 2022 7.040 7.130 6.830 6.840 468,337 -0.29(-4.07%)
Jun 09, 2022 7.260 7.320 7.120 7.130 492,741 -0.18(-2.46%)
Jun 08, 2022 7.440 7.460 7.240 7.310 383,629 -0.13(-1.75%)
Jun 07, 2022 7.290 7.450 7.210 7.440 717,854 +0.03(+0.40%)
Jun 06, 2022 7.490 7.580 7.280 7.410 502,112 +0.05(+0.68%)
Jun 03, 2022 7.490 7.490 7.230 7.360 562,641 -0.31(-4.04%)
Jun 02, 2022 7.120 7.740 7.120 7.670 1,003,001 +0.50(+6.97%)
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.