Skip to main content

Arlo Technologies Inc (NY: ARLO )

13.93 -0.07 (-0.54%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 13.44 14.11 13.29 14.00 1,437,946 +0.36(+2.64%)
May 28, 2024 12.45 13.70 12.40 13.64 1,372,295 +1.25(+10.09%)
May 24, 2024 12.24 12.47 12.10 12.39 627,779 +0.28(+2.31%)
May 23, 2024 12.44 12.62 11.99 12.11 741,532 -0.20(-1.62%)
May 22, 2024 12.20 12.46 12.20 12.31 678,717 +0.09(+0.74%)
May 21, 2024 12.14 12.45 12.14 12.22 714,811 +0.04(+0.33%)
May 20, 2024 11.88 12.20 11.87 12.18 772,117 +0.27(+2.27%)
May 17, 2024 12.36 12.57 11.84 11.91 1,112,754 -0.39(-3.17%)
May 16, 2024 11.97 12.35 11.95 12.30 1,264,360 +0.27(+2.24%)
May 15, 2024 11.65 12.11 11.52 12.03 1,605,760 +0.58(+5.07%)
May 14, 2024 11.53 11.64 11.35 11.45 1,226,427 +0.16(+1.42%)
May 13, 2024 11.59 11.59 10.91 11.29 1,426,844 -0.15(-1.31%)
May 10, 2024 13.13 13.59 11.40 11.44 3,356,298 -2.49(-17.88%)
May 09, 2024 14.17 14.27 13.69 13.93 1,818,695 -0.30(-2.11%)
May 08, 2024 13.73 14.23 13.71 14.23 1,110,634 +0.34(+2.45%)
May 07, 2024 13.44 13.97 13.38 13.89 1,413,546 +0.45(+3.35%)
May 06, 2024 13.04 13.73 13.04 13.44 942,925 +0.48(+3.70%)
May 03, 2024 13.05 13.21 12.87 12.96 1,223,839 +0.09(+0.70%)
May 02, 2024 12.42 12.89 12.15 12.87 836,280 +0.74(+6.10%)
May 01, 2024 12.38 12.58 12.11 12.13 1,484,814 -0.25(-2.02%)
Apr 30, 2024 11.97 12.54 11.91 12.38 1,734,434 +0.29(+2.40%)
Apr 29, 2024 11.80 12.11 11.70 12.09 724,454 +0.29(+2.46%)
Apr 26, 2024 11.30 11.87 11.30 11.80 709,072 +0.59(+5.26%)
Apr 25, 2024 10.82 11.22 10.76 11.21 798,198 +0.18(+1.63%)
Apr 24, 2024 10.98 11.07 10.86 11.03 1,070,997 +0.10(+0.91%)
Apr 23, 2024 10.59 10.95 10.52 10.93 835,546 +0.33(+3.11%)
Apr 22, 2024 10.61 10.64 10.41 10.60 495,414 +0.14(+1.34%)
Apr 19, 2024 10.48 10.68 10.42 10.46 728,498 -0.11(-1.04%)
Apr 18, 2024 10.58 10.69 10.40 10.57 752,239 +0.04(+0.38%)
Apr 17, 2024 10.86 11.00 10.52 10.53 689,618 -0.20(-1.86%)
Apr 16, 2024 10.83 10.94 10.72 10.73 829,350 -0.22(-2.01%)
Apr 15, 2024 11.37 11.43 10.81 10.95 625,538 -0.36(-3.18%)
Apr 12, 2024 11.29 11.41 11.15 11.31 919,936 -0.10(-0.88%)
Apr 11, 2024 11.20 11.44 11.02 11.41 535,267 +0.26(+2.33%)
Apr 10, 2024 11.41 11.45 11.10 11.15 844,168 -0.53(-4.54%)
Apr 09, 2024 11.69 11.88 11.59 11.68 717,596 +0.01(+0.09%)
Apr 08, 2024 11.70 11.88 11.66 11.67 462,203 -0.01(-0.09%)
Apr 05, 2024 11.70 11.79 11.60 11.68 590,052 -0.05(-0.43%)
Apr 04, 2024 12.25 12.35 11.70 11.73 1,021,105 -0.35(-2.90%)
Apr 03, 2024 12.19 12.47 12.01 12.08 758,513 -0.09(-0.74%)
Apr 02, 2024 12.27 12.27 11.81 12.17 992,622 -0.35(-2.80%)
Apr 01, 2024 12.71 12.76 12.47 12.52 685,548 -0.13(-1.03%)
Mar 28, 2024 12.74 12.69 12.61 12.65 983,011 -0.12(-0.94%)
Mar 27, 2024 12.81 12.88 12.69 12.77 781,450 +0.10(+0.79%)
Mar 26, 2024 12.64 12.92 12.62 12.67 752,077 +0.16(+1.28%)
Mar 25, 2024 12.65 12.78 12.50 12.51 518,897 -0.13(-1.03%)
Mar 22, 2024 13.08 13.34 12.63 12.64 818,794 -0.39(-2.99%)
Mar 21, 2024 12.77 13.07 12.54 13.03 1,499,639 +0.42(+3.33%)
Mar 20, 2024 12.30 12.76 12.23 12.61 919,277 +0.26(+2.11%)
Mar 19, 2024 12.17 12.41 12.06 12.35 1,299,071 +0.14(+1.15%)
Mar 18, 2024 12.26 12.34 12.00 12.21 1,180,298 -0.05(-0.41%)
Mar 15, 2024 12.03 12.49 11.97 12.26 1,801,689 +0.16(+1.32%)
Mar 14, 2024 11.70 12.11 11.51 12.10 1,657,353 +0.41(+3.51%)
Mar 13, 2024 11.32 12.01 11.30 11.69 1,551,186 +0.36(+3.18%)
Mar 12, 2024 11.09 11.34 11.02 11.33 1,009,068 +0.24(+2.16%)
Mar 11, 2024 11.15 11.30 11.01 11.09 780,784 -0.12(-1.07%)
Mar 08, 2024 11.20 11.39 11.10 11.21 1,181,551 +0.17(+1.54%)
Mar 07, 2024 10.95 11.13 10.92 11.04 787,087 +0.10(+0.91%)
Mar 06, 2024 11.09 11.12 10.76 10.94 961,057 +0.01(+0.09%)
Mar 05, 2024 11.16 11.16 10.79 10.93 1,873,430 -0.47(-4.12%)
Mar 04, 2024 11.75 11.76 11.27 11.40 2,429,053 -0.43(-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.