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 (%)
Aug 31, 2022
6.250
6.270
6.030
6.090
1,118,858
-0.13(-2.09%)
Aug 30, 2022
6.280
6.380
6.155
6.220
403,472
-0.03(-0.48%)
Aug 29, 2022
6.380
6.500
6.240
6.250
523,965
-0.25(-3.85%)
Aug 26, 2022
6.690
6.760
6.450
6.500
405,438
-0.24(-3.56%)
Aug 25, 2022
6.600
6.780
6.530
6.740
490,190
+0.22(+3.37%)
Aug 24, 2022
6.520
6.665
6.480
6.520
459,861
-0.02(-0.31%)
Aug 23, 2022
6.610
6.710
6.505
6.540
355,392
-0.05(-0.76%)
Aug 22, 2022
6.510
6.660
6.510
6.590
465,420
-0.04(-0.60%)
Aug 19, 2022
6.760
6.780
6.600
6.630
358,984
-0.23(-3.35%)
Aug 18, 2022
6.780
6.920
6.750
6.860
351,712
+0.03(+0.44%)
Aug 17, 2022
6.910
6.950
6.690
6.830
413,612
-0.21(-2.98%)
Aug 16, 2022
7.080
7.210
6.970
7.040
496,517
-0.01(-0.14%)
Aug 15, 2022
7.010
7.205
6.970
7.050
412,005
-0.01(-0.14%)
Aug 12, 2022
7.240
7.420
7.050
7.060
545,590
-0.16(-2.22%)
Aug 11, 2022
7.530
7.568
7.010
7.220
1,385,437
-0.35(-4.62%)
Aug 10, 2022
8.100
8.110
7.560
7.570
1,920,375
+0.39(+5.43%)
Aug 09, 2022
7.400
7.470
7.131
7.180
573,470
-0.26(-3.49%)
Aug 08, 2022
7.430
7.570
7.260
7.440
552,696
+0.02(+0.27%)
Aug 05, 2022
7.250
7.430
7.160
7.420
382,607
+0.07(+0.95%)
Aug 04, 2022
7.220
7.355
7.150
7.350
311,764
+0.08(+1.10%)
Aug 03, 2022
7.230
7.355
7.170
7.270
389,583
+0.14(+1.96%)
Aug 02, 2022
6.920
7.250
6.920
7.130
371,140
+0.21(+3.03%)
Aug 01, 2022
6.960
6.980
6.690
6.920
471,798
-0.11(-1.56%)
Jul 29, 2022
6.690
7.050
6.650
7.030
449,873
+0.31(+4.61%)
Jul 28, 2022
6.910
7.020
6.690
6.720
392,894
-0.18(-2.61%)
Jul 27, 2022
6.730
6.960
6.610
6.900
472,090
+0.20(+2.99%)
Jul 26, 2022
7.210
7.210
6.670
6.700
475,207
-0.53(-7.33%)
Jul 25, 2022
7.060
7.250
7.030
7.230
439,277
+0.10(+1.40%)
Jul 22, 2022
7.310
7.360
6.985
7.130
468,035
-0.21(-2.86%)
Jul 21, 2022
7.350
7.390
7.150
7.340
462,559
+0.00(+0.00%)
Jul 20, 2022
7.020
7.370
6.990
7.340
634,085
+0.35(+5.01%)
Jul 19, 2022
6.660
7.160
6.650
6.990
853,752
+0.46(+7.04%)
Jul 18, 2022
6.450
6.680
6.410
6.530
433,584
+0.26(+4.15%)
Jul 15, 2022
6.250
6.286
6.070
6.270
354,849
+0.20(+3.29%)
Jul 14, 2022
6.000
6.070
5.900
6.070
308,965
-0.03(-0.49%)
Jul 13, 2022
6.120
6.182
5.960
6.100
345,535
-0.13(-2.09%)
Jul 12, 2022
6.220
6.340
6.160
6.230
477,684
+0.03(+0.48%)
Jul 11, 2022
6.390
6.430
6.190
6.200
354,115
-0.25(-3.88%)
Jul 08, 2022
6.340
6.470
6.260
6.450
521,689
+0.03(+0.47%)
Jul 07, 2022
6.140
6.430
6.140
6.420
516,442
+0.33(+5.42%)
Jul 06, 2022
6.280
6.370
6.070
6.090
467,471
-0.14(-2.25%)
Jul 05, 2022
6.050
6.230
5.900
6.230
482,154
+0.06(+0.97%)
Jul 01, 2022
6.230
6.410
6.150
6.170
431,578
-0.10(-1.59%)
Jun 30, 2022
6.040
6.280
5.860
6.270
751,117
+0.15(+2.45%)
Jun 29, 2022
6.330
6.330
6.005
6.120
652,884
-0.20(-3.16%)
Jun 28, 2022
6.620
6.680
6.310
6.320
395,732
-0.29(-4.39%)
Jun 27, 2022
6.630
6.690
6.432
6.610
479,728
+0.04(+0.61%)
Jun 24, 2022
6.500
6.640
6.360
6.570
1,148,910
+0.12(+1.86%)
Jun 23, 2022
6.420
6.490
6.280
6.450
434,520
+0.10(+1.57%)
Jun 22, 2022
6.220
6.460
6.220
6.350
647,244
+0.05(+0.79%)
Jun 21, 2022
6.290
6.430
6.210
6.300
649,584
+0.16(+2.61%)
Jun 17, 2022
6.070
6.310
6.020
6.140
1,025,981
+0.11(+1.82%)
Jun 16, 2022
6.100
6.150
5.810
6.030
829,969
-0.26(-4.13%)
Jun 15, 2022
6.300
6.390
6.130
6.290
843,590
+0.08(+1.29%)
Jun 14, 2022
6.380
6.440
6.170
6.210
557,725
-0.18(-2.82%)
Jun 13, 2022
6.650
6.720
6.350
6.390
670,244
-0.45(-6.58%)
Jun 10, 2022
7.040
7.130
6.830
6.840
468,337
-0.29(-4.07%)
Jun 09, 2022
7.260
7.320
7.120
7.130
492,741
-0.18(-2.46%)
Jun 08, 2022
7.440
7.460
7.240
7.310
383,629
-0.13(-1.75%)
Jun 07, 2022
7.290
7.450
7.210
7.440
717,854
+0.03(+0.40%)
Jun 06, 2022
7.490
7.580
7.280
7.410
502,112
+0.05(+0.68%)
Jun 03, 2022
7.490
7.490
7.230
7.360
562,641
-0.31(-4.04%)
Jun 02, 2022
7.120
7.740
7.120
7.670
1,003,001
+0.50(+6.97%)
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
.