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 (%)
Sep 30, 2021
6.390
6.470
6.260
6.410
867,277
+0.04(+0.63%)
Sep 29, 2021
6.390
6.450
6.255
6.370
624,060
+0.01(+0.16%)
Sep 28, 2021
6.610
6.630
6.350
6.360
662,566
-0.31(-4.65%)
Sep 27, 2021
6.480
6.720
6.460
6.670
448,461
+0.18(+2.77%)
Sep 24, 2021
6.460
6.585
6.425
6.490
445,533
-0.01(-0.15%)
Sep 23, 2021
6.340
6.530
6.310
6.500
458,474
+0.16(+2.52%)
Sep 22, 2021
6.300
6.440
6.300
6.340
524,754
+0.05(+0.79%)
Sep 21, 2021
6.350
6.410
6.260
6.290
531,361
-0.02(-0.32%)
Sep 20, 2021
6.430
6.530
6.255
6.310
869,732
-0.32(-4.83%)
Sep 17, 2021
6.460
6.890
6.460
6.630
2,345,485
+0.20(+3.11%)
Sep 16, 2021
6.300
6.440
6.255
6.430
624,909
+0.11(+1.74%)
Sep 15, 2021
6.260
6.345
6.250
6.320
502,463
+0.04(+0.64%)
Sep 14, 2021
6.500
6.540
6.240
6.280
956,809
-0.18(-2.79%)
Sep 13, 2021
6.350
6.500
6.300
6.460
533,354
+0.14(+2.22%)
Sep 10, 2021
6.370
6.550
6.300
6.320
651,022
-0.05(-0.78%)
Sep 09, 2021
6.090
6.430
6.090
6.370
824,832
+0.27(+4.43%)
Sep 08, 2021
6.210
6.225
6.090
6.100
512,916
-0.12(-1.93%)
Sep 07, 2021
6.340
6.390
6.220
6.220
452,836
-0.07(-1.11%)
Sep 03, 2021
6.320
6.440
6.290
6.290
376,559
-0.09(-1.41%)
Sep 02, 2021
6.290
6.500
6.270
6.380
532,726
+0.12(+1.92%)
Sep 01, 2021
6.210
6.285
6.150
6.260
537,149
+0.06(+0.97%)
Aug 31, 2021
6.090
6.260
6.090
6.200
723,187
+0.08(+1.31%)
Aug 30, 2021
6.090
6.150
6.050
6.120
458,342
+0.03(+0.49%)
Aug 27, 2021
5.910
6.110
5.910
6.090
990,712
+0.17(+2.87%)
Aug 26, 2021
6.070
6.185
5.910
5.920
694,615
-0.18(-2.95%)
Aug 25, 2021
5.980
6.220
5.960
6.100
822,719
+0.12(+2.01%)
Aug 24, 2021
5.900
6.020
5.884
5.980
496,372
+0.10(+1.70%)
Aug 23, 2021
5.790
5.940
5.780
5.880
529,536
+0.15(+2.62%)
Aug 20, 2021
5.530
5.785
5.520
5.730
635,183
+0.17(+3.06%)
Aug 19, 2021
5.600
5.670
5.520
5.560
594,802
-0.12(-2.11%)
Aug 18, 2021
5.630
5.800
5.575
5.680
530,991
+0.10(+1.79%)
Aug 17, 2021
5.700
5.760
5.570
5.580
952,937
-0.20(-3.46%)
Aug 16, 2021
5.970
5.990
5.780
5.780
708,012
-0.19(-3.18%)
Aug 13, 2021
6.140
6.190
5.960
5.970
498,464
-0.15(-2.45%)
Aug 12, 2021
6.050
6.160
5.990
6.120
646,811
+0.01(+0.16%)
Aug 11, 2021
6.230
6.295
6.055
6.110
870,383
-0.14(-2.24%)
Aug 10, 2021
6.080
6.335
6.066
6.250
1,065,714
+0.17(+2.80%)
Aug 09, 2021
5.900
6.120
5.850
6.080
979,609
+0.10(+1.67%)
Aug 06, 2021
5.990
6.040
5.820
5.980
992,882
-0.05(-0.83%)
Aug 05, 2021
6.080
6.080
5.500
6.030
2,628,618
-0.09(-1.47%)
Aug 04, 2021
6.100
6.232
6.050
6.120
906,551
-0.07(-1.13%)
Aug 03, 2021
6.290
6.310
6.140
6.190
676,436
-0.05(-0.80%)
Aug 02, 2021
6.130
6.270
6.115
6.240
650,752
+0.13(+2.13%)
Jul 30, 2021
6.230
6.320
6.095
6.110
572,029
-0.18(-2.86%)
Jul 29, 2021
6.320
6.410
6.230
6.290
507,288
+0.01(+0.16%)
Jul 28, 2021
6.140
6.390
6.130
6.280
611,330
+0.15(+2.45%)
Jul 27, 2021
6.250
6.300
5.920
6.130
951,320
-0.19(-3.01%)
Jul 26, 2021
6.270
6.410
6.218
6.320
610,334
+0.08(+1.28%)
Jul 23, 2021
6.260
6.305
6.130
6.240
560,984
-0.04(-0.64%)
Jul 22, 2021
6.610
6.620
6.260
6.280
722,307
-0.36(-5.42%)
Jul 21, 2021
6.210
6.697
6.210
6.640
1,258,409
+0.38(+6.07%)
Jul 20, 2021
6.160
6.380
6.040
6.260
1,053,665
+0.12(+1.95%)
Jul 19, 2021
5.760
6.240
5.725
6.140
1,398,361
+0.20(+3.37%)
Jul 16, 2021
6.370
6.420
5.940
5.940
1,820,848
-0.45(-7.04%)
Jul 15, 2021
6.990
7.000
6.260
6.390
5,489,925
+0.42(+7.04%)
Jul 14, 2021
6.040
6.150
5.910
5.970
1,446,688
-0.06(-1.00%)
Jul 13, 2021
6.220
6.241
6.020
6.030
475,585
-0.28(-4.44%)
Jul 12, 2021
6.210
6.310
6.060
6.310
369,433
+0.04(+0.64%)
Jul 09, 2021
6.270
6.290
6.115
6.270
383,800
+0.04(+0.64%)
Jul 08, 2021
6.250
6.370
6.085
6.230
619,093
-0.19(-2.96%)
Jul 07, 2021
6.550
6.550
6.325
6.420
513,168
-0.16(-2.43%)
Jul 06, 2021
6.740
6.770
6.500
6.580
363,958
-0.08(-1.20%)
Jul 02, 2021
6.870
6.872
6.620
6.660
431,498
-0.13(-1.91%)
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
.