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
)
14.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 30, 2019
3.930
4.000
3.830
3.970
1,139,297
+0.04(+1.02%)
Apr 29, 2019
3.850
4.050
3.800
3.930
637,232
+0.08(+2.08%)
Apr 26, 2019
3.800
3.880
3.750
3.850
484,600
+0.06(+1.58%)
Apr 25, 2019
3.940
3.940
3.710
3.790
1,133,446
-0.16(-4.05%)
Apr 24, 2019
4.070
4.110
3.935
3.950
448,504
-0.12(-2.95%)
Apr 23, 2019
3.930
4.190
3.920
4.070
935,676
+0.17(+4.36%)
Apr 22, 2019
3.880
3.910
3.760
3.900
464,008
+0.01(+0.26%)
Apr 18, 2019
3.900
3.925
3.850
3.890
405,700
-0.03(-0.77%)
Apr 17, 2019
3.920
3.980
3.860
3.920
447,940
+0.01(+0.26%)
Apr 16, 2019
3.990
3.993
3.880
3.910
462,983
-0.07(-1.76%)
Apr 15, 2019
3.940
4.020
3.900
3.980
449,413
+0.05(+1.27%)
Apr 12, 2019
4.030
4.060
3.890
3.930
571,100
-0.08(-2.00%)
Apr 11, 2019
4.160
4.160
3.950
4.010
735,504
-0.13(-3.14%)
Apr 10, 2019
4.100
4.220
4.070
4.140
854,715
+0.06(+1.47%)
Apr 09, 2019
4.160
4.200
4.050
4.080
689,730
-0.08(-1.92%)
Apr 08, 2019
4.240
4.240
4.120
4.160
588,946
-0.10(-2.35%)
Apr 05, 2019
4.150
4.300
4.100
4.260
910,100
+0.12(+2.90%)
Apr 04, 2019
4.150
4.190
4.060
4.140
762,363
+0.01(+0.24%)
Apr 03, 2019
4.170
4.210
4.100
4.130
541,461
+0.00(+0.00%)
Apr 02, 2019
4.270
4.300
4.110
4.130
820,005
-0.12(-2.82%)
Apr 01, 2019
4.150
4.320
4.090
4.250
964,231
+0.12(+2.91%)
Mar 29, 2019
4.170
4.200
4.070
4.130
934,700
-0.02(-0.48%)
Mar 28, 2019
4.140
4.180
4.050
4.150
1,117,266
+0.02(+0.48%)
Mar 27, 2019
4.160
4.230
4.080
4.130
1,699,173
+0.00(+0.00%)
Mar 26, 2019
4.130
4.150
3.960
4.130
1,557,037
+0.03(+0.73%)
Mar 25, 2019
4.050
4.190
3.835
4.100
1,989,640
+0.01(+0.24%)
Mar 22, 2019
4.190
4.210
4.000
4.090
1,422,300
-0.13(-3.08%)
Mar 21, 2019
4.090
4.230
4.060
4.220
944,722
+0.13(+3.18%)
Mar 20, 2019
4.150
4.180
4.080
4.090
823,321
-0.06(-1.45%)
Mar 19, 2019
4.340
4.340
4.130
4.150
1,361,973
-0.18(-4.16%)
Mar 18, 2019
4.390
4.405
4.310
4.330
1,219,927
-0.03(-0.69%)
Mar 15, 2019
4.290
4.400
4.240
4.360
1,718,600
+0.08(+1.87%)
Mar 14, 2019
4.290
4.300
4.030
4.280
2,112,518
-0.03(-0.70%)
Mar 13, 2019
4.450
4.490
4.290
4.310
1,475,970
-0.11(-2.49%)
Mar 12, 2019
4.490
4.550
4.350
4.420
1,015,915
-0.06(-1.34%)
Mar 11, 2019
4.400
4.500
4.330
4.480
916,766
+0.12(+2.75%)
Mar 08, 2019
4.350
4.420
4.280
4.360
1,366,700
+0.00(+0.00%)
Mar 07, 2019
4.600
4.600
4.330
4.360
1,264,672
-0.25(-5.42%)
Mar 06, 2019
4.780
4.800
4.560
4.610
1,790,148
-0.16(-3.35%)
Mar 05, 2019
4.580
4.840
4.520
4.770
2,179,165
+0.21(+4.61%)
Mar 04, 2019
4.420
4.580
4.145
4.560
2,808,859
+0.10(+2.24%)
Mar 01, 2019
4.350
4.490
4.340
4.460
2,443,000
+0.13(+3.00%)
Feb 28, 2019
4.140
4.380
3.990
4.330
2,799,551
+0.21(+5.10%)
Feb 27, 2019
4.200
4.240
4.100
4.120
1,871,711
-0.08(-1.90%)
Feb 26, 2019
4.190
4.280
4.010
4.200
4,578,374
+0.21(+5.26%)
Feb 25, 2019
3.990
4.100
3.860
3.990
2,886,843
+0.00(+0.00%)
Feb 22, 2019
3.980
4.145
3.910
3.990
3,828,800
-0.07(-1.72%)
Feb 21, 2019
3.940
4.150
3.750
4.060
4,888,472
+0.11(+2.78%)
Feb 20, 2019
3.720
4.020
3.600
3.950
7,461,570
+0.25(+6.76%)
Feb 19, 2019
3.620
3.780
3.600
3.700
2,177,898
+0.02(+0.54%)
Feb 15, 2019
3.750
3.850
3.580
3.680
2,725,000
-0.08(-2.13%)
Feb 14, 2019
3.570
3.820
3.460
3.760
3,802,543
+0.16(+4.44%)
Feb 13, 2019
3.660
3.710
3.570
3.600
2,582,141
-0.08(-2.17%)
Feb 12, 2019
3.720
3.740
3.370
3.680
7,940,456
+0.00(+0.00%)
Feb 11, 2019
3.700
3.850
3.620
3.680
4,926,983
+0.02(+0.55%)
Feb 08, 2019
3.800
3.800
3.620
3.660
9,652,700
-0.11(-2.92%)
Feb 07, 2019
3.890
4.050
3.650
3.770
9,366,234
-0.09(-2.33%)
Feb 06, 2019
5.070
5.170
3.720
3.860
24,172,400
-3.71(-49.01%)
Feb 05, 2019
7.230
7.610
7.000
7.570
3,479,412
+0.40(+5.58%)
Feb 04, 2019
7.450
7.550
6.970
7.170
1,523,621
-0.26(-3.50%)
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
.