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
)
13.18
-0.23 (-1.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2020
7.790
7.790
7.790
1,301,417
-0.06(-0.76%)
Dec 30, 2020
7.750
8.000
7.750
7.850
1,301,417
+0.15(+1.95%)
Dec 29, 2020
8.260
8.320
7.620
7.700
1,304,915
-0.53(-6.44%)
Dec 28, 2020
8.180
8.490
8.150
8.230
1,198,826
+0.20(+2.49%)
Dec 24, 2020
8.150
8.300
8.000
8.030
569,600
-0.17(-2.07%)
Dec 23, 2020
8.380
8.390
8.030
8.200
1,099,048
-0.13(-1.56%)
Dec 22, 2020
8.260
8.520
8.210
8.330
1,124,689
+0.12(+1.46%)
Dec 21, 2020
8.210
8.440
7.970
8.210
1,662,373
-0.19(-2.26%)
Dec 18, 2020
8.440
8.910
8.220
8.400
2,985,100
+0.06(+0.72%)
Dec 17, 2020
8.500
8.540
8.080
8.340
1,312,845
-0.08(-0.95%)
Dec 16, 2020
8.640
8.735
8.360
8.420
709,265
-0.16(-1.86%)
Dec 15, 2020
8.460
8.780
8.340
8.580
1,322,894
+0.15(+1.78%)
Dec 14, 2020
7.960
8.610
7.960
8.430
2,305,261
+0.44(+5.51%)
Dec 11, 2020
7.750
8.424
7.720
7.990
1,861,500
+0.08(+1.01%)
Dec 10, 2020
7.830
7.970
7.400
7.910
1,882,281
+0.12(+1.54%)
Dec 09, 2020
8.470
8.680
7.570
7.790
3,279,620
-0.48(-5.80%)
Dec 08, 2020
7.330
8.490
7.300
8.270
6,179,482
+1.05(+14.54%)
Dec 07, 2020
7.260
7.790
7.080
7.220
4,257,455
+0.14(+1.98%)
Dec 04, 2020
6.940
7.290
6.570
7.080
3,129,200
+0.29(+4.27%)
Dec 03, 2020
5.740
7.400
5.630
6.790
12,982,202
+1.16(+20.60%)
Dec 02, 2020
6.670
6.700
5.590
5.630
4,465,958
-1.27(-18.41%)
Dec 01, 2020
5.380
7.750
5.250
6.900
27,398,512
+1.64(+31.18%)
Nov 30, 2020
5.400
5.518
5.200
5.260
977,256
-0.21(-3.84%)
Nov 27, 2020
5.570
5.852
5.380
5.470
858,000
-0.03(-0.55%)
Nov 25, 2020
5.250
5.510
5.100
5.500
803,700
+0.20(+3.77%)
Nov 24, 2020
5.440
5.540
5.080
5.300
2,813,630
-0.10(-1.85%)
Nov 23, 2020
5.530
5.580
5.313
5.400
938,259
+0.03(+0.56%)
Nov 20, 2020
5.310
5.570
5.090
5.370
1,288,100
+0.08(+1.51%)
Nov 19, 2020
5.070
5.290
5.020
5.290
400,980
+0.19(+3.73%)
Nov 18, 2020
5.090
5.210
5.050
5.100
876,349
+0.08(+1.59%)
Nov 17, 2020
4.900
5.080
4.850
5.020
1,208,730
+0.08(+1.62%)
Nov 16, 2020
4.990
5.030
4.810
4.940
652,418
+0.01(+0.20%)
Nov 13, 2020
4.770
5.220
4.770
4.930
957,600
+0.28(+6.02%)
Nov 12, 2020
4.750
4.780
4.570
4.650
1,088,597
-0.09(-1.90%)
Nov 11, 2020
4.850
4.890
4.593
4.740
828,967
-0.09(-1.86%)
Nov 10, 2020
4.880
4.970
4.760
4.830
758,674
+0.01(+0.21%)
Nov 09, 2020
5.200
5.450
4.810
4.820
751,297
-0.22(-4.37%)
Nov 06, 2020
5.470
5.700
4.811
5.040
1,049,000
-0.12(-2.33%)
Nov 05, 2020
4.850
5.180
4.850
5.160
726,428
+0.44(+9.32%)
Nov 04, 2020
4.790
4.830
4.550
4.720
557,316
+0.00(+0.00%)
Nov 03, 2020
4.770
4.870
4.600
4.720
677,332
+0.05(+1.07%)
Nov 02, 2020
4.540
4.680
4.460
4.670
418,720
+0.21(+4.71%)
Oct 30, 2020
4.600
4.640
4.330
4.460
772,900
-0.22(-4.70%)
Oct 29, 2020
4.760
4.780
4.600
4.680
626,328
-0.10(-2.09%)
Oct 28, 2020
4.850
4.860
4.660
4.780
743,126
-0.19(-3.82%)
Oct 27, 2020
5.080
5.217
4.940
4.970
649,874
-0.09(-1.78%)
Oct 26, 2020
5.160
5.180
5.020
5.060
437,891
-0.11(-2.13%)
Oct 23, 2020
5.330
5.334
5.120
5.170
451,700
-0.15(-2.82%)
Oct 22, 2020
5.540
5.730
5.280
5.320
1,272,792
-0.16(-2.92%)
Oct 21, 2020
5.450
5.625
5.340
5.480
513,767
+0.07(+1.29%)
Oct 20, 2020
5.360
5.510
5.300
5.410
443,821
+0.08(+1.50%)
Oct 19, 2020
5.470
5.550
5.327
5.330
408,021
-0.05(-0.93%)
Oct 16, 2020
5.610
5.650
5.380
5.380
339,900
-0.14(-2.54%)
Oct 15, 2020
5.350
5.560
5.260
5.520
395,198
+0.07(+1.28%)
Oct 14, 2020
5.590
5.670
5.380
5.450
496,407
-0.08(-1.45%)
Oct 13, 2020
5.700
5.790
5.410
5.530
747,906
-0.20(-3.49%)
Oct 12, 2020
5.700
6.280
5.654
5.730
1,425,988
-0.01(-0.17%)
Oct 09, 2020
5.730
5.794
5.580
5.740
438,100
+0.05(+0.88%)
Oct 08, 2020
5.570
5.760
5.500
5.690
483,638
+0.21(+3.83%)
Oct 07, 2020
5.500
5.590
5.370
5.480
486,263
+0.04(+0.74%)
Oct 06, 2020
5.490
5.820
5.410
5.440
994,815
+0.00(+0.00%)
Oct 05, 2020
5.240
5.490
5.205
5.440
570,096
+0.27(+5.22%)
Oct 02, 2020
5.070
5.340
5.020
5.170
415,900
-0.12(-2.27%)
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
.