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
+0.45 (+3.35%)
Official Closing 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 (%)
Feb 29, 2024
10.31
10.65
10.27
10.41
2,872,391
+0.45(+4.52%)
Feb 28, 2024
9.530
10.03
9.500
9.960
1,742,315
+0.35(+3.64%)
Feb 27, 2024
9.260
9.640
9.250
9.610
1,619,818
+0.41(+4.46%)
Feb 26, 2024
8.710
9.210
8.630
9.200
571,234
+0.44(+5.02%)
Feb 23, 2024
8.750
9.080
8.695
8.760
1,027,347
+0.00(+0.00%)
Feb 22, 2024
8.740
8.875
8.675
8.760
1,164,769
+0.10(+1.15%)
Feb 21, 2024
8.610
8.740
8.570
8.660
548,103
-0.07(-0.80%)
Feb 20, 2024
8.760
8.850
8.560
8.730
772,262
-0.13(-1.47%)
Feb 16, 2024
9.290
9.300
8.860
8.860
876,444
-0.56(-5.94%)
Feb 15, 2024
9.030
9.430
8.960
9.420
707,596
+0.48(+5.37%)
Feb 14, 2024
8.790
9.005
8.650
8.940
590,550
+0.30(+3.47%)
Feb 13, 2024
8.880
9.040
8.640
8.640
870,840
-0.45(-4.95%)
Feb 12, 2024
8.950
9.135
8.865
9.090
836,961
+0.17(+1.91%)
Feb 09, 2024
8.700
9.290
8.690
8.920
1,083,609
+0.21(+2.41%)
Feb 08, 2024
8.530
8.810
8.530
8.710
731,877
+0.23(+2.71%)
Feb 07, 2024
8.540
8.580
8.380
8.480
655,766
-0.07(-0.82%)
Feb 06, 2024
8.560
8.660
8.460
8.550
687,733
-0.03(-0.35%)
Feb 05, 2024
8.920
8.920
8.400
8.580
835,121
-0.47(-5.19%)
Feb 02, 2024
9.040
9.200
8.970
9.050
633,804
-0.07(-0.77%)
Feb 01, 2024
8.920
9.150
8.875
9.120
713,074
+0.24(+2.70%)
Jan 31, 2024
8.970
9.100
8.870
8.880
814,531
-0.11(-1.22%)
Jan 30, 2024
8.960
9.020
8.870
8.990
703,059
-0.09(-0.99%)
Jan 29, 2024
8.970
9.090
8.880
9.080
635,027
+0.12(+1.34%)
Jan 26, 2024
8.870
8.975
8.750
8.960
733,845
+0.15(+1.70%)
Jan 25, 2024
8.830
8.850
8.650
8.810
482,637
+0.12(+1.38%)
Jan 24, 2024
9.130
9.130
8.670
8.690
539,814
-0.30(-3.34%)
Jan 23, 2024
9.090
9.210
8.965
8.990
518,074
-0.01(-0.11%)
Jan 22, 2024
8.800
9.080
8.790
9.000
775,351
+0.28(+3.21%)
Jan 19, 2024
8.800
8.800
8.620
8.720
609,666
+0.03(+0.35%)
Jan 18, 2024
8.820
8.927
8.450
8.690
555,732
+0.02(+0.23%)
Jan 17, 2024
8.420
8.675
8.330
8.670
877,899
+0.16(+1.88%)
Jan 16, 2024
8.910
8.950
8.415
8.510
1,147,078
-0.43(-4.81%)
Jan 12, 2024
9.170
9.230
8.915
8.940
602,099
-0.15(-1.65%)
Jan 11, 2024
9.340
9.340
8.860
9.090
972,282
-0.22(-2.36%)
Jan 10, 2024
9.760
9.860
9.250
9.310
981,897
-0.46(-4.71%)
Jan 09, 2024
9.760
10.08
9.740
9.770
770,916
-0.17(-1.71%)
Jan 08, 2024
9.470
10.09
9.470
9.940
1,117,526
+0.53(+5.63%)
Jan 05, 2024
9.140
9.440
9.060
9.410
1,581,629
+0.19(+2.06%)
Jan 04, 2024
9.060
9.275
9.060
9.220
1,172,218
+0.16(+1.77%)
Jan 03, 2024
9.110
9.290
9.060
9.060
1,133,223
-0.17(-1.84%)
Jan 02, 2024
9.340
9.370
9.080
9.230
823,739
-0.29(-3.05%)
Dec 29, 2023
9.700
9.770
9.515
9.520
1,038,467
-0.19(-1.96%)
Dec 28, 2023
9.410
9.840
9.410
9.710
646,807
+0.23(+2.43%)
Dec 27, 2023
9.500
9.590
9.395
9.480
738,059
-0.01(-0.11%)
Dec 26, 2023
9.410
9.560
9.410
9.490
679,945
+0.08(+0.85%)
Dec 22, 2023
9.490
9.500
9.290
9.410
546,276
-0.05(-0.53%)
Dec 21, 2023
9.460
9.500
9.335
9.460
400,499
+0.13(+1.39%)
Dec 20, 2023
9.740
9.830
9.310
9.330
1,088,540
-0.49(-4.99%)
Dec 19, 2023
10.05
10.18
9.670
9.820
1,107,873
-0.16(-1.60%)
Dec 18, 2023
10.15
10.20
9.950
9.980
1,171,423
-0.18(-1.77%)
Dec 15, 2023
10.16
10.21
9.740
10.16
2,955,499
+0.15(+1.50%)
Dec 14, 2023
10.00
10.32
9.900
10.01
1,045,158
+0.18(+1.83%)
Dec 13, 2023
9.420
9.960
9.375
9.830
1,174,892
+0.41(+4.35%)
Dec 12, 2023
9.230
9.430
9.190
9.420
504,021
+0.18(+1.95%)
Dec 11, 2023
9.380
9.448
9.160
9.240
523,434
-0.15(-1.60%)
Dec 08, 2023
9.150
9.460
9.070
9.390
929,195
+0.18(+1.95%)
Dec 07, 2023
9.180
9.260
9.020
9.210
693,803
+0.10(+1.10%)
Dec 06, 2023
9.380
9.400
9.070
9.110
600,848
-0.19(-2.04%)
Dec 05, 2023
9.750
9.750
9.180
9.300
670,561
-0.63(-6.34%)
Dec 04, 2023
9.410
10.09
9.380
9.930
1,368,111
+0.47(+4.97%)
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
.