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
)
13.89
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 7, 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 29, 2022
7.760
7.970
7.710
7.740
769,908
-0.04(-0.51%)
Apr 28, 2022
7.620
7.795
7.390
7.780
428,435
+0.26(+3.46%)
Apr 27, 2022
7.530
7.700
7.480
7.520
514,679
-0.04(-0.53%)
Apr 26, 2022
7.940
8.050
7.520
7.560
512,757
-0.42(-5.26%)
Apr 25, 2022
7.630
8.000
7.630
7.980
717,340
+0.22(+2.84%)
Apr 22, 2022
7.750
7.950
7.700
7.760
638,835
-0.06(-0.77%)
Apr 21, 2022
8.280
8.369
7.775
7.820
808,158
-0.45(-5.44%)
Apr 20, 2022
8.540
8.540
8.260
8.270
597,169
-0.17(-2.01%)
Apr 19, 2022
8.550
8.675
8.420
8.440
419,680
-0.06(-0.71%)
Apr 18, 2022
8.430
8.590
8.310
8.500
472,793
+0.06(+0.71%)
Apr 14, 2022
8.600
8.660
8.440
8.440
605,009
-0.16(-1.86%)
Apr 13, 2022
8.310
8.680
8.220
8.600
572,586
+0.32(+3.86%)
Apr 12, 2022
8.470
8.620
8.280
8.280
533,901
-0.04(-0.48%)
Apr 11, 2022
8.290
8.400
8.170
8.320
470,986
-0.05(-0.60%)
Apr 08, 2022
8.530
8.550
8.340
8.370
374,580
-0.19(-2.22%)
Apr 07, 2022
8.530
8.720
8.370
8.560
586,301
+0.06(+0.71%)
Apr 06, 2022
8.760
8.860
8.220
8.500
1,275,138
-0.35(-3.95%)
Apr 05, 2022
9.230
9.285
8.725
8.850
686,600
-0.35(-3.80%)
Apr 04, 2022
8.850
9.200
8.810
9.200
512,101
+0.43(+4.90%)
Apr 01, 2022
8.900
9.100
8.640
8.770
992,914
-0.09(-1.02%)
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%)
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
.