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 (%)
Jun 30, 2020 2.610 2.650 2.500 2.580 653,846 -0.06(-2.27%)
Jun 29, 2020 2.490 2.650 2.430 2.640 466,060 +0.18(+7.32%)
Jun 26, 2020 2.580 2.580 2.420 2.460 1,075,000 -0.12(-4.65%)
Jun 25, 2020 2.450 2.619 2.335 2.580 908,860 +0.12(+4.88%)
Jun 24, 2020 2.560 2.580 2.425 2.460 570,600 -0.13(-5.02%)
Jun 23, 2020 2.600 2.680 2.570 2.590 516,124 +0.03(+1.17%)
Jun 22, 2020 2.590 2.600 2.462 2.560 714,359 -0.05(-1.92%)
Jun 19, 2020 2.620 2.770 2.580 2.610 1,096,900 -0.03(-1.14%)
Jun 18, 2020 2.520 2.650 2.500 2.640 713,178 +0.08(+3.13%)
Jun 17, 2020 2.520 2.630 2.520 2.560 909,778 +0.05(+1.99%)
Jun 16, 2020 2.540 2.619 2.370 2.510 939,576 +0.07(+2.87%)
Jun 15, 2020 2.200 2.520 2.160 2.440 1,166,297 +0.18(+7.96%)
Jun 12, 2020 2.370 2.390 2.200 2.260 1,046,300 +0.02(+0.89%)
Jun 11, 2020 2.400 2.430 2.210 2.240 955,333 -0.26(-10.40%)
Jun 10, 2020 2.640 2.640 2.430 2.500 1,001,268 -0.14(-5.30%)
Jun 09, 2020 2.680 2.700 2.520 2.640 729,260 -0.07(-2.58%)
Jun 08, 2020 2.950 2.966 2.660 2.710 1,070,830 -0.11(-3.90%)
Jun 05, 2020 2.700 2.840 2.690 2.820 978,600 +0.21(+8.05%)
Jun 04, 2020 2.400 2.710 2.390 2.610 1,070,366 +0.22(+9.21%)
Jun 03, 2020 2.670 2.670 2.380 2.390 1,447,559 -0.20(-7.72%)
Jun 02, 2020 2.440 2.640 2.410 2.590 1,268,784 +0.22(+9.28%)
Jun 01, 2020 2.240 2.430 2.220 2.370 1,111,902 +0.16(+7.24%)
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%)
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.