Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arlo Technologies Inc
(NY:
ARLO
)
14.21
-0.05 (-0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
3.700
3.820
3.504
3.820
922,004
+0.08(+2.14%)
Nov 29, 2022
3.870
3.870
3.734
3.740
487,141
-0.06(-1.58%)
Nov 28, 2022
3.800
3.845
3.730
3.800
579,838
-0.08(-2.06%)
Nov 25, 2022
3.880
3.910
3.860
3.880
140,087
-0.01(-0.26%)
Nov 23, 2022
3.910
3.980
3.890
3.890
276,838
-0.05(-1.27%)
Nov 22, 2022
4.020
4.030
3.913
3.940
343,071
-0.08(-1.99%)
Nov 21, 2022
4.020
4.060
3.900
4.020
616,028
-0.08(-1.95%)
Nov 18, 2022
4.130
4.170
4.020
4.100
557,058
+0.09(+2.24%)
Nov 17, 2022
4.000
4.090
3.930
4.010
691,839
-0.13(-3.14%)
Nov 16, 2022
4.110
4.220
4.010
4.140
660,910
-0.05(-1.19%)
Nov 15, 2022
4.060
4.285
4.010
4.190
1,058,540
+0.29(+7.44%)
Nov 14, 2022
3.800
3.975
3.660
3.900
1,021,791
+0.05(+1.30%)
Nov 11, 2022
3.790
4.190
3.770
3.850
1,498,729
+0.14(+3.77%)
Nov 10, 2022
3.410
3.730
3.295
3.710
2,383,923
+0.43(+13.11%)
Nov 09, 2022
4.300
4.380
2.930
3.280
3,830,962
-1.40(-29.91%)
Nov 08, 2022
4.700
4.850
4.585
4.680
893,643
+0.02(+0.43%)
Nov 07, 2022
4.740
4.770
4.505
4.660
511,628
-0.04(-0.85%)
Nov 04, 2022
4.760
4.760
4.510
4.700
679,846
+0.03(+0.64%)
Nov 03, 2022
4.900
4.910
4.660
4.670
404,253
-0.26(-5.27%)
Nov 02, 2022
5.100
5.225
4.910
4.930
683,147
-0.22(-4.27%)
Nov 01, 2022
5.250
5.530
5.100
5.150
467,640
+0.00(+0.00%)
Oct 31, 2022
5.200
5.290
5.150
5.150
805,400
-0.05(-0.96%)
Oct 28, 2022
5.280
5.430
5.200
5.200
547,072
-0.09(-1.70%)
Oct 27, 2022
5.250
5.390
5.200
5.290
397,305
+0.06(+1.15%)
Oct 26, 2022
5.220
5.310
5.100
5.230
509,796
+0.02(+0.38%)
Oct 25, 2022
4.890
5.330
4.890
5.210
813,011
+0.30(+6.11%)
Oct 24, 2022
4.830
4.910
4.630
4.910
608,461
+0.06(+1.24%)
Oct 21, 2022
4.440
4.920
4.410
4.850
918,091
+0.45(+10.23%)
Oct 20, 2022
4.280
4.510
4.280
4.400
481,047
+0.08(+1.85%)
Oct 19, 2022
4.460
4.530
4.275
4.320
479,288
-0.23(-5.05%)
Oct 18, 2022
4.740
4.830
4.510
4.550
452,339
-0.03(-0.66%)
Oct 17, 2022
4.540
4.660
4.500
4.580
576,594
+0.17(+3.85%)
Oct 14, 2022
4.550
4.600
4.380
4.410
522,177
-0.11(-2.43%)
Oct 13, 2022
4.470
4.590
4.405
4.520
618,362
-0.01(-0.22%)
Oct 12, 2022
4.460
4.615
4.400
4.530
461,759
+0.10(+2.26%)
Oct 11, 2022
4.510
4.560
4.350
4.430
554,184
-0.11(-2.42%)
Oct 10, 2022
4.700
4.700
4.525
4.540
365,240
-0.12(-2.58%)
Oct 07, 2022
4.790
4.805
4.620
4.660
440,752
-0.19(-3.92%)
Oct 06, 2022
4.870
4.965
4.825
4.850
356,492
-0.02(-0.41%)
Oct 05, 2022
4.870
4.940
4.780
4.870
581,527
-0.10(-2.01%)
Oct 04, 2022
4.870
4.980
4.860
4.970
436,569
+0.21(+4.41%)
Oct 03, 2022
4.680
4.770
4.590
4.760
415,553
+0.12(+2.59%)
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%)
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
.