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

Arlo Technologies Inc (NY: ARLO )

11.92 -0.24 (-1.97%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Mar 02, 2020 3.310 3.380 3.210 3.310 766,807 +0.03(+0.91%)
Feb 28, 2020 3.200 3.290 3.090 3.280 1,270,100 -0.01(-0.30%)
Feb 27, 2020 3.600 3.600 3.280 3.290 849,041 -0.33(-9.12%)
Feb 26, 2020 3.850 4.100 3.550 3.620 1,710,206 -0.38(-9.50%)
Feb 25, 2020 3.700 4.660 3.620 4.000 3,036,773 +0.69(+20.85%)
Feb 24, 2020 3.380 3.540 3.300 3.310 1,051,555 -0.10(-2.93%)
Feb 21, 2020 3.560 3.590 3.410 3.410 899,000 -0.15(-4.21%)
Feb 20, 2020 3.740 3.820 3.560 3.560 1,442,193 -0.20(-5.32%)
Feb 19, 2020 3.630 3.870 3.622 3.760 656,325 +0.11(+3.01%)
Feb 18, 2020 3.680 3.750 3.610 3.650 519,082 -0.04(-1.08%)
Feb 14, 2020 3.370 3.780 3.370 3.690 906,900 +0.30(+8.85%)
Feb 13, 2020 3.470 3.520 3.360 3.390 597,924 -0.11(-3.14%)
Feb 12, 2020 3.510 3.550 3.430 3.500 714,221 +0.00(+0.00%)
Feb 11, 2020 3.610 3.670 3.430 3.500 1,199,948 -0.08(-2.23%)
Feb 10, 2020 3.740 3.740 3.540 3.580 906,889 -0.15(-4.02%)
Feb 07, 2020 4.020 4.050 3.720 3.730 1,107,600 -0.28(-6.98%)
Feb 06, 2020 4.190 4.200 3.750 4.010 938,268 -0.18(-4.30%)
Feb 05, 2020 4.250 4.250 4.020 4.190 570,508 -0.02(-0.48%)
Feb 04, 2020 4.430 4.480 4.045 4.210 974,243 -0.20(-4.54%)
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.