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
)
11.91
-0.39 (-3.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020
2.300
2.325
2.180
2.210
1,748,500
-0.12(-5.15%)
May 28, 2020
2.490
2.490
2.320
2.330
593,329
-0.16(-6.43%)
May 27, 2020
2.450
2.490
2.360
2.490
493,439
+0.08(+3.32%)
May 26, 2020
2.500
2.520
2.360
2.410
669,313
+0.00(+0.00%)
May 22, 2020
2.330
2.440
2.270
2.410
414,700
+0.06(+2.55%)
May 21, 2020
2.410
2.420
2.260
2.350
886,677
-0.10(-4.08%)
May 20, 2020
2.320
2.540
2.310
2.450
1,103,392
+0.13(+5.60%)
May 19, 2020
2.250
2.370
2.150
2.320
758,609
+0.09(+4.04%)
May 18, 2020
2.230
2.320
2.200
2.230
801,881
+0.00(+0.00%)
May 15, 2020
2.070
2.240
2.010
2.230
840,100
+0.14(+6.70%)
May 14, 2020
2.020
2.140
1.930
2.090
553,410
+0.03(+1.46%)
May 13, 2020
2.270
2.290
1.910
2.060
1,991,759
-0.25(-10.82%)
May 12, 2020
2.660
2.750
2.270
2.310
2,686,569
-0.44(-16.00%)
May 11, 2020
2.590
2.900
2.500
2.750
1,381,818
+0.16(+6.18%)
May 08, 2020
2.560
2.660
2.480
2.590
765,700
+0.10(+4.02%)
May 07, 2020
2.550
2.600
2.460
2.490
431,095
+0.00(+0.00%)
May 06, 2020
2.450
2.553
2.440
2.490
425,465
+0.04(+1.63%)
May 05, 2020
2.530
2.633
2.440
2.450
740,463
-0.04(-1.61%)
May 04, 2020
2.650
2.660
2.465
2.490
1,020,250
-0.17(-6.39%)
May 01, 2020
2.580
2.670
2.450
2.660
953,500
-0.08(-2.92%)
Apr 30, 2020
2.810
2.812
2.580
2.740
1,137,547
-0.19(-6.48%)
Apr 29, 2020
2.710
2.990
2.610
2.930
1,009,144
+0.32(+12.26%)
Apr 28, 2020
2.650
2.790
2.500
2.610
713,281
-0.04(-1.51%)
Apr 27, 2020
2.340
2.700
2.320
2.650
1,095,477
+0.32(+13.73%)
Apr 24, 2020
2.330
2.365
2.230
2.330
439,100
+0.00(+0.00%)
Apr 23, 2020
2.290
2.390
2.260
2.330
516,133
+0.00(+0.00%)
Apr 22, 2020
2.350
2.390
2.230
2.330
419,231
+0.02(+0.87%)
Apr 21, 2020
2.340
2.340
2.100
2.310
543,627
-0.06(-2.53%)
Apr 20, 2020
2.110
2.370
2.110
2.370
542,961
+0.18(+8.22%)
Apr 17, 2020
2.200
2.284
2.100
2.190
776,600
+0.07(+3.30%)
Apr 16, 2020
2.290
2.320
2.050
2.120
912,273
-0.10(-4.50%)
Apr 15, 2020
2.300
2.380
2.200
2.220
613,987
-0.19(-7.88%)
Apr 14, 2020
2.410
2.550
2.300
2.410
800,802
+0.06(+2.55%)
Apr 13, 2020
2.310
2.360
2.240
2.350
408,648
-0.03(-1.26%)
Apr 09, 2020
2.270
2.400
2.210
2.380
718,700
+0.19(+8.68%)
Apr 08, 2020
2.170
2.220
2.080
2.190
606,969
+0.12(+5.80%)
Apr 07, 2020
2.090
2.170
2.010
2.070
640,045
+0.03(+1.47%)
Apr 06, 2020
2.030
2.140
1.950
2.040
550,225
+0.09(+4.62%)
Apr 03, 2020
1.990
2.050
1.820
1.950
808,200
-0.04(-2.01%)
Apr 02, 2020
2.030
2.110
1.940
1.990
728,485
-0.09(-4.33%)
Apr 01, 2020
2.260
2.300
2.040
2.080
1,257,544
-0.35(-14.40%)
Mar 31, 2020
2.100
2.430
2.100
2.430
1,266,127
+0.30(+14.08%)
Mar 30, 2020
2.020
2.130
1.925
2.130
798,523
+0.16(+8.12%)
Mar 27, 2020
1.900
2.170
1.900
1.970
1,252,800
-0.06(-2.96%)
Mar 26, 2020
1.820
2.100
1.766
2.030
1,632,112
+0.27(+15.34%)
Mar 25, 2020
1.880
2.140
1.730
1.760
2,138,328
-0.07(-3.83%)
Mar 24, 2020
1.860
1.920
1.710
1.830
1,943,526
-0.01(-0.54%)
Mar 23, 2020
1.740
1.890
1.601
1.840
771,996
+0.17(+10.18%)
Mar 20, 2020
1.900
1.990
1.580
1.670
1,610,900
-0.23(-12.11%)
Mar 19, 2020
1.560
1.940
1.560
1.900
838,311
+0.33(+21.02%)
Mar 18, 2020
1.590
1.660
1.500
1.570
776,052
-0.10(-5.99%)
Mar 17, 2020
1.560
1.700
1.500
1.670
1,111,271
+0.17(+11.33%)
Mar 16, 2020
1.500
1.890
1.200
1.500
2,974,923
-0.50(-25.00%)
Mar 13, 2020
2.120
2.151
1.600
2.000
2,007,100
+0.04(+2.04%)
Mar 12, 2020
2.310
2.340
1.950
1.960
1,244,558
-0.54(-21.60%)
Mar 11, 2020
2.680
2.740
2.430
2.500
827,493
-0.25(-9.09%)
Mar 10, 2020
2.980
3.000
2.700
2.750
574,924
-0.09(-3.17%)
Mar 09, 2020
2.990
3.000
2.820
2.840
589,578
-0.37(-11.53%)
Mar 06, 2020
2.850
3.250
2.820
3.210
976,400
+0.30(+10.31%)
Mar 05, 2020
3.130
3.190
2.850
2.910
1,045,229
-0.29(-9.06%)
Mar 04, 2020
3.220
3.280
3.080
3.200
603,226
+0.01(+0.31%)
Mar 03, 2020
3.320
3.330
3.090
3.190
1,120,740
-0.12(-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
.