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 (%)
Feb 28, 2023
3.850
3.860
3.780
3.800
927,088
-0.02(-0.52%)
Feb 27, 2023
3.890
3.890
3.752
3.820
453,334
-0.02(-0.52%)
Feb 24, 2023
3.870
3.905
3.790
3.840
420,562
-0.12(-3.03%)
Feb 23, 2023
4.030
4.060
3.885
3.960
653,539
-0.04(-1.00%)
Feb 22, 2023
4.120
4.190
3.970
4.000
504,262
-0.12(-2.91%)
Feb 21, 2023
4.330
4.360
4.120
4.120
367,946
-0.25(-5.72%)
Feb 17, 2023
4.350
4.395
4.310
4.370
270,170
+0.05(+1.16%)
Feb 16, 2023
4.320
4.370
4.280
4.320
294,715
-0.08(-1.82%)
Feb 15, 2023
4.270
4.400
4.260
4.400
263,640
+0.11(+2.56%)
Feb 14, 2023
4.190
4.360
4.170
4.290
361,194
+0.06(+1.42%)
Feb 13, 2023
4.220
4.280
4.160
4.230
291,526
+0.02(+0.48%)
Feb 10, 2023
4.170
4.250
4.150
4.210
272,627
+0.00(+0.00%)
Feb 09, 2023
4.380
4.460
4.210
4.210
416,306
-0.10(-2.32%)
Feb 08, 2023
4.350
4.440
4.285
4.310
511,574
-0.08(-1.82%)
Feb 07, 2023
4.200
4.399
4.125
4.390
463,408
+0.19(+4.52%)
Feb 06, 2023
4.320
4.330
4.200
4.200
369,301
-0.12(-2.78%)
Feb 03, 2023
4.200
4.405
4.186
4.320
570,906
+0.01(+0.23%)
Feb 02, 2023
3.950
4.330
3.940
4.310
1,113,947
+0.43(+11.08%)
Feb 01, 2023
3.760
3.910
3.640
3.880
1,357,208
+0.13(+3.47%)
Jan 31, 2023
3.720
3.830
3.680
3.750
1,108,070
+0.07(+1.90%)
Jan 30, 2023
3.660
3.770
3.610
3.680
292,338
-0.04(-1.08%)
Jan 27, 2023
3.710
3.780
3.670
3.720
429,076
+0.00(+0.00%)
Jan 26, 2023
3.740
3.800
3.645
3.720
472,402
-0.02(-0.53%)
Jan 25, 2023
3.730
3.745
3.571
3.740
263,890
-0.03(-0.80%)
Jan 24, 2023
3.940
3.940
3.750
3.770
309,752
-0.13(-3.33%)
Jan 23, 2023
3.870
3.950
3.820
3.900
643,567
+0.03(+0.78%)
Jan 20, 2023
3.940
3.976
3.830
3.870
832,751
-0.02(-0.51%)
Jan 19, 2023
4.020
4.050
3.810
3.890
551,190
-0.16(-3.95%)
Jan 18, 2023
4.070
4.171
4.040
4.050
430,238
+0.03(+0.75%)
Jan 17, 2023
3.870
4.070
3.870
4.020
533,686
+0.09(+2.29%)
Jan 13, 2023
3.830
3.940
3.790
3.930
538,363
+0.09(+2.34%)
Jan 12, 2023
3.740
3.920
3.680
3.840
715,906
+0.10(+2.67%)
Jan 11, 2023
3.920
3.920
3.720
3.740
541,211
-0.14(-3.61%)
Jan 10, 2023
3.790
3.890
3.720
3.880
693,627
+0.06(+1.57%)
Jan 09, 2023
3.790
3.865
3.750
3.820
345,303
+0.03(+0.79%)
Jan 06, 2023
3.640
3.800
3.550
3.790
355,470
+0.20(+5.57%)
Jan 05, 2023
3.680
3.720
3.580
3.590
368,125
-0.11(-2.97%)
Jan 04, 2023
3.630
3.760
3.620
3.700
401,207
+0.04(+1.09%)
Jan 03, 2023
3.580
3.688
3.500
3.660
566,426
+0.15(+4.27%)
Dec 30, 2022
3.390
3.595
3.390
3.510
1,032,715
+0.05(+1.45%)
Dec 29, 2022
3.550
3.650
3.360
3.460
1,027,957
-0.08(-2.26%)
Dec 28, 2022
3.460
3.550
3.420
3.540
487,799
+0.09(+2.61%)
Dec 27, 2022
3.470
3.500
3.410
3.450
349,304
+0.00(+0.00%)
Dec 23, 2022
3.460
3.530
3.405
3.450
337,360
-0.03(-0.86%)
Dec 22, 2022
3.440
3.579
3.365
3.480
515,950
-0.04(-1.14%)
Dec 21, 2022
3.420
3.560
3.360
3.520
585,114
+0.12(+3.53%)
Dec 20, 2022
3.150
3.435
3.150
3.400
787,617
+0.25(+7.94%)
Dec 19, 2022
3.230
3.260
3.115
3.150
721,224
-0.08(-2.48%)
Dec 16, 2022
3.170
3.245
3.070
3.230
1,287,055
+0.03(+0.94%)
Dec 15, 2022
3.280
3.330
3.190
3.200
648,152
-0.13(-3.90%)
Dec 14, 2022
3.300
3.390
3.215
3.330
837,059
+0.03(+0.91%)
Dec 13, 2022
3.530
3.630
3.260
3.300
870,430
-0.11(-3.23%)
Dec 12, 2022
3.370
3.470
3.340
3.410
490,565
+0.07(+2.10%)
Dec 09, 2022
3.370
3.480
3.340
3.340
326,029
-0.05(-1.47%)
Dec 08, 2022
3.370
3.420
3.280
3.390
618,796
+0.05(+1.50%)
Dec 07, 2022
3.350
3.420
3.270
3.340
666,037
-0.01(-0.30%)
Dec 06, 2022
3.530
3.550
3.310
3.350
593,328
-0.17(-4.83%)
Dec 05, 2022
3.720
3.720
3.510
3.520
565,794
-0.23(-6.13%)
Dec 02, 2022
3.680
3.780
3.630
3.750
637,522
-0.01(-0.27%)
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
.