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
UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2022
8.780
8.955
8.687
8.860
2,026,058
+0.08(+0.91%)
Mar 30, 2022
9.000
9.050
8.770
8.780
616,106
-0.30(-3.30%)
Mar 29, 2022
8.700
9.190
8.700
9.080
905,268
+0.47(+5.46%)
Mar 28, 2022
8.720
8.770
8.510
8.610
771,793
-0.14(-1.60%)
Mar 25, 2022
8.930
9.180
8.500
8.750
1,005,300
-0.12(-1.35%)
Mar 24, 2022
8.910
9.190
8.690
8.870
933,730
-0.04(-0.45%)
Mar 23, 2022
9.000
9.270
8.890
8.910
579,585
-0.20(-2.20%)
Mar 22, 2022
9.170
9.340
9.060
9.110
706,255
-0.02(-0.22%)
Mar 21, 2022
9.490
9.600
9.020
9.130
858,036
-0.38(-4.00%)
Mar 18, 2022
9.560
9.680
9.360
9.510
942,828
-0.02(-0.21%)
Mar 17, 2022
9.500
9.740
9.400
9.530
1,157,991
-0.01(-0.10%)
Mar 16, 2022
9.490
9.760
9.220
9.540
810,786
+0.21(+2.25%)
Mar 15, 2022
9.120
9.400
8.970
9.330
746,971
+0.21(+2.30%)
Mar 14, 2022
9.770
9.880
9.090
9.120
966,197
-0.62(-6.37%)
Mar 11, 2022
10.29
10.74
9.693
9.740
1,075,969
-0.47(-4.60%)
Mar 10, 2022
10.22
10.38
10.08
10.21
562,987
-0.10(-0.97%)
Mar 09, 2022
10.48
10.62
10.27
10.31
991,217
+0.13(+1.28%)
Mar 08, 2022
10.28
10.48
10.03
10.18
1,076,070
-0.09(-0.88%)
Mar 07, 2022
10.70
11.10
10.24
10.27
1,282,780
-0.50(-4.64%)
Mar 04, 2022
11.33
11.53
10.58
10.77
2,370,444
-0.55(-4.86%)
Mar 03, 2022
11.05
11.79
11.03
11.32
4,140,995
+0.13(+1.16%)
Mar 02, 2022
9.990
11.50
9.835
11.19
7,739,109
+2.51(+28.92%)
Mar 01, 2022
9.200
9.330
8.570
8.680
1,398,556
-0.60(-6.47%)
Feb 28, 2022
8.850
9.320
8.820
9.280
1,232,900
+0.30(+3.34%)
Feb 25, 2022
8.790
8.990
8.570
8.980
854,402
+0.19(+2.16%)
Feb 24, 2022
7.910
8.800
7.790
8.790
1,056,093
+0.50(+6.03%)
Feb 23, 2022
8.590
8.590
8.260
8.290
700,147
-0.21(-2.47%)
Feb 22, 2022
8.570
8.738
8.430
8.500
749,362
-0.17(-1.96%)
Feb 18, 2022
8.670
0
-0.30(-3.34%)
Feb 17, 2022
9.100
9.160
8.925
8.970
595,183
-0.29(-3.13%)
Feb 16, 2022
9.160
9.330
9.110
9.260
426,895
+0.06(+0.65%)
Feb 15, 2022
8.890
9.210
8.840
9.200
665,715
+0.47(+5.38%)
Feb 14, 2022
8.510
8.840
8.460
8.730
372,166
+0.18(+2.11%)
Feb 11, 2022
8.830
8.890
8.475
8.550
505,510
-0.20(-2.29%)
Feb 10, 2022
8.650
9.020
8.520
8.750
689,651
-0.18(-2.02%)
Feb 09, 2022
8.940
9.000
8.840
8.930
603,882
+0.13(+1.48%)
Feb 08, 2022
8.450
8.830
8.420
8.800
463,630
+0.32(+3.77%)
Feb 07, 2022
8.700
8.960
8.470
8.480
657,228
-0.23(-2.64%)
Feb 04, 2022
8.233
8.770
8.233
8.710
811,025
+0.45(+5.45%)
Feb 03, 2022
8.240
8.080
8.260
882,267
-0.15(-1.78%)
Feb 02, 2022
8.730
8.840
8.305
8.410
815,476
-0.23(-2.66%)
Feb 01, 2022
8.710
8.780
8.410
8.640
653,457
-0.05(-0.58%)
Jan 31, 2022
8.220
8.710
8.690
1,063,383
+0.41(+4.95%)
Jan 28, 2022
7.630
8.280
7.600
8.280
1,207,899
+0.70(+9.23%)
Jan 27, 2022
8.090
8.270
7.555
7.580
1,579,348
-0.46(-5.72%)
Jan 26, 2022
8.300
8.420
7.950
8.040
895,026
-0.06(-0.74%)
Jan 25, 2022
8.080
8.210
7.920
8.100
1,142,126
-0.06(-0.74%)
Jan 24, 2022
7.990
8.160
7.490
8.160
1,625,698
-0.05(-0.61%)
Jan 21, 2022
8.490
8.575
8.160
8.210
1,094,288
-0.40(-4.65%)
Jan 20, 2022
9.090
9.220
8.600
8.610
1,020,023
-0.40(-4.44%)
Jan 19, 2022
9.240
9.365
8.960
9.010
841,834
-0.18(-1.96%)
Jan 18, 2022
9.500
9.545
9.170
9.190
657,625
-0.47(-4.87%)
Jan 14, 2022
9.660
0
-0.07(-0.72%)
Jan 13, 2022
9.700
9.890
9.680
9.730
653,282
+0.05(+0.52%)
Jan 12, 2022
9.890
10.03
9.670
9.680
805,358
-0.07(-0.72%)
Jan 11, 2022
9.670
9.760
9.420
9.750
1,373,804
+0.18(+1.88%)
Jan 10, 2022
9.660
9.690
9.340
9.570
1,018,188
-0.17(-1.75%)
Jan 07, 2022
10.17
10.27
9.730
9.740
1,264,942
-0.48(-4.70%)
Jan 06, 2022
10.15
10.55
10.08
10.22
1,179,458
+0.03(+0.29%)
Jan 05, 2022
10.64
10.76
10.14
10.19
1,191,021
-0.41(-3.87%)
Jan 04, 2022
10.37
10.66
10.36
10.60
1,122,579
+0.21(+2.02%)
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
.