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 (%)
Apr 30, 2019
3.930
4.000
3.830
3.970
1,139,297
+0.04(+1.02%)
Apr 29, 2019
3.850
4.050
3.800
3.930
637,232
+0.08(+2.08%)
Apr 26, 2019
3.800
3.880
3.750
3.850
484,600
+0.06(+1.58%)
Apr 25, 2019
3.940
3.940
3.710
3.790
1,133,446
-0.16(-4.05%)
Apr 24, 2019
4.070
4.110
3.935
3.950
448,504
-0.12(-2.95%)
Apr 23, 2019
3.930
4.190
3.920
4.070
935,676
+0.17(+4.36%)
Apr 22, 2019
3.880
3.910
3.760
3.900
464,008
+0.01(+0.26%)
Apr 18, 2019
3.900
3.925
3.850
3.890
405,700
-0.03(-0.77%)
Apr 17, 2019
3.920
3.980
3.860
3.920
447,940
+0.01(+0.26%)
Apr 16, 2019
3.990
3.993
3.880
3.910
462,983
-0.07(-1.76%)
Apr 15, 2019
3.940
4.020
3.900
3.980
449,413
+0.05(+1.27%)
Apr 12, 2019
4.030
4.060
3.890
3.930
571,100
-0.08(-2.00%)
Apr 11, 2019
4.160
4.160
3.950
4.010
735,504
-0.13(-3.14%)
Apr 10, 2019
4.100
4.220
4.070
4.140
854,715
+0.06(+1.47%)
Apr 09, 2019
4.160
4.200
4.050
4.080
689,730
-0.08(-1.92%)
Apr 08, 2019
4.240
4.240
4.120
4.160
588,946
-0.10(-2.35%)
Apr 05, 2019
4.150
4.300
4.100
4.260
910,100
+0.12(+2.90%)
Apr 04, 2019
4.150
4.190
4.060
4.140
762,363
+0.01(+0.24%)
Apr 03, 2019
4.170
4.210
4.100
4.130
541,461
+0.00(+0.00%)
Apr 02, 2019
4.270
4.300
4.110
4.130
820,005
-0.12(-2.82%)
Apr 01, 2019
4.150
4.320
4.090
4.250
964,231
+0.12(+2.91%)
Mar 29, 2019
4.170
4.200
4.070
4.130
934,700
-0.02(-0.48%)
Mar 28, 2019
4.140
4.180
4.050
4.150
1,117,266
+0.02(+0.48%)
Mar 27, 2019
4.160
4.230
4.080
4.130
1,699,173
+0.00(+0.00%)
Mar 26, 2019
4.130
4.150
3.960
4.130
1,557,037
+0.03(+0.73%)
Mar 25, 2019
4.050
4.190
3.835
4.100
1,989,640
+0.01(+0.24%)
Mar 22, 2019
4.190
4.210
4.000
4.090
1,422,300
-0.13(-3.08%)
Mar 21, 2019
4.090
4.230
4.060
4.220
944,722
+0.13(+3.18%)
Mar 20, 2019
4.150
4.180
4.080
4.090
823,321
-0.06(-1.45%)
Mar 19, 2019
4.340
4.340
4.130
4.150
1,361,973
-0.18(-4.16%)
Mar 18, 2019
4.390
4.405
4.310
4.330
1,219,927
-0.03(-0.69%)
Mar 15, 2019
4.290
4.400
4.240
4.360
1,718,600
+0.08(+1.87%)
Mar 14, 2019
4.290
4.300
4.030
4.280
2,112,518
-0.03(-0.70%)
Mar 13, 2019
4.450
4.490
4.290
4.310
1,475,970
-0.11(-2.49%)
Mar 12, 2019
4.490
4.550
4.350
4.420
1,015,915
-0.06(-1.34%)
Mar 11, 2019
4.400
4.500
4.330
4.480
916,766
+0.12(+2.75%)
Mar 08, 2019
4.350
4.420
4.280
4.360
1,366,700
+0.00(+0.00%)
Mar 07, 2019
4.600
4.600
4.330
4.360
1,264,672
-0.25(-5.42%)
Mar 06, 2019
4.780
4.800
4.560
4.610
1,790,148
-0.16(-3.35%)
Mar 05, 2019
4.580
4.840
4.520
4.770
2,179,165
+0.21(+4.61%)
Mar 04, 2019
4.420
4.580
4.145
4.560
2,808,859
+0.10(+2.24%)
Mar 01, 2019
4.350
4.490
4.340
4.460
2,443,000
+0.13(+3.00%)
Feb 28, 2019
4.140
4.380
3.990
4.330
2,799,551
+0.21(+5.10%)
Feb 27, 2019
4.200
4.240
4.100
4.120
1,871,711
-0.08(-1.90%)
Feb 26, 2019
4.190
4.280
4.010
4.200
4,578,374
+0.21(+5.26%)
Feb 25, 2019
3.990
4.100
3.860
3.990
2,886,843
+0.00(+0.00%)
Feb 22, 2019
3.980
4.145
3.910
3.990
3,828,800
-0.07(-1.72%)
Feb 21, 2019
3.940
4.150
3.750
4.060
4,888,472
+0.11(+2.78%)
Feb 20, 2019
3.720
4.020
3.600
3.950
7,461,570
+0.25(+6.76%)
Feb 19, 2019
3.620
3.780
3.600
3.700
2,177,898
+0.02(+0.54%)
Feb 15, 2019
3.750
3.850
3.580
3.680
2,725,000
-0.08(-2.13%)
Feb 14, 2019
3.570
3.820
3.460
3.760
3,802,543
+0.16(+4.44%)
Feb 13, 2019
3.660
3.710
3.570
3.600
2,582,141
-0.08(-2.17%)
Feb 12, 2019
3.720
3.740
3.370
3.680
7,940,456
+0.00(+0.00%)
Feb 11, 2019
3.700
3.850
3.620
3.680
4,926,983
+0.02(+0.55%)
Feb 08, 2019
3.800
3.800
3.620
3.660
9,652,700
-0.11(-2.92%)
Feb 07, 2019
3.890
4.050
3.650
3.770
9,366,234
-0.09(-2.33%)
Feb 06, 2019
5.070
5.170
3.720
3.860
24,172,400
-3.71(-49.01%)
Feb 05, 2019
7.230
7.610
7.000
7.570
3,479,412
+0.40(+5.58%)
Feb 04, 2019
7.450
7.550
6.970
7.170
1,523,621
-0.26(-3.50%)
Feb 01, 2019
7.180
7.820
7.150
7.430
3,136,300
+0.24(+3.34%)
Jan 31, 2019
6.870
7.240
6.820
7.190
2,003,752
+0.29(+4.20%)
Jan 30, 2019
7.070
7.130
6.840
6.900
1,163,728
-0.19(-2.68%)
Jan 29, 2019
6.880
7.240
6.730
7.090
2,901,529
+0.21(+3.05%)
Jan 28, 2019
6.750
6.980
6.600
6.880
2,297,605
+0.08(+1.18%)
Jan 25, 2019
7.050
7.145
6.775
6.800
1,066,800
-0.24(-3.41%)
Jan 24, 2019
7.320
7.460
6.950
7.040
1,534,791
-0.27(-3.69%)
Jan 23, 2019
7.570
7.830
7.280
7.310
1,108,990
-0.21(-2.79%)
Jan 22, 2019
7.490
7.730
7.315
7.520
1,096,189
-0.02(-0.27%)
Jan 18, 2019
7.830
7.890
7.450
7.540
967,400
-0.34(-4.31%)
Jan 17, 2019
7.720
7.940
7.620
7.880
1,157,032
+0.18(+2.34%)
Jan 16, 2019
7.450
7.740
7.370
7.700
1,459,178
+0.22(+2.94%)
Jan 15, 2019
7.280
7.850
7.240
7.480
1,626,337
+0.21(+2.89%)
Jan 14, 2019
7.930
7.930
7.050
7.270
1,824,120
-0.63(-7.97%)
Jan 11, 2019
7.850
8.130
7.760
7.900
1,942,500
+0.09(+1.15%)
Jan 10, 2019
7.720
8.100
7.660
7.810
2,082,469
+0.06(+0.77%)
Jan 09, 2019
8.300
8.520
7.660
7.750
2,959,105
-0.51(-6.17%)
Jan 08, 2019
8.790
8.990
8.180
8.260
3,449,636
-0.54(-6.14%)
Jan 07, 2019
8.950
9.267
8.765
8.800
4,301,854
-0.20(-2.22%)
Jan 04, 2019
9.270
9.510
8.720
9.000
2,882,300
-0.12(-1.32%)
Jan 03, 2019
9.960
10.00
8.600
9.120
1,811,154
-1.00(-9.88%)
Jan 02, 2019
9.830
10.50
9.470
10.12
4,336,712
+0.14(+1.40%)
Dec 31, 2018
10.68
11.07
9.740
9.980
627,700
-0.69(-6.47%)
Dec 28, 2018
10.70
11.75
10.52
10.67
589,500
-0.07(-0.65%)
Dec 27, 2018
9.720
10.76
9.720
10.74
571,060
+0.79(+7.94%)
Dec 26, 2018
9.080
10.00
9.080
9.950
651,193
+0.77(+8.39%)
Dec 24, 2018
9.160
9.570
9.100
9.180
206,100
-0.22(-2.34%)
Dec 21, 2018
10.06
10.06
8.970
9.400
518,900
-0.14(-1.47%)
Dec 20, 2018
9.520
9.730
9.280
9.540
324,447
-0.17(-1.75%)
Dec 19, 2018
9.700
10.15
9.610
9.710
428,480
-0.09(-0.92%)
Dec 18, 2018
9.710
10.02
9.660
9.800
345,022
+0.08(+0.82%)
Dec 17, 2018
9.890
9.970
9.660
9.720
391,157
-0.15(-1.52%)
Dec 14, 2018
9.450
10.08
9.450
9.870
576,500
+0.23(+2.39%)
Dec 13, 2018
9.580
9.820
9.500
9.640
410,339
+0.11(+1.15%)
Dec 12, 2018
9.930
10.08
9.520
9.530
322,420
-0.33(-3.35%)
Dec 11, 2018
9.690
10.04
9.680
9.860
277,989
+0.27(+2.82%)
Dec 10, 2018
9.040
9.660
9.030
9.590
174,723
+0.55(+6.08%)
Dec 07, 2018
9.110
9.320
8.800
9.040
443,800
+0.09(+1.01%)
Dec 06, 2018
8.970
9.260
8.760
8.950
488,924
+0.15(+1.70%)
Dec 04, 2018
9.300
9.460
8.790
8.800
1,202,800
-0.48(-5.17%)
Dec 03, 2018
10.99
11.13
9.170
9.280
1,574,139
-2.75(-22.86%)
Nov 30, 2018
12.07
12.23
11.84
12.03
297,500
-0.05(-0.41%)
Nov 29, 2018
12.25
12.48
11.84
12.08
504,783
-0.31(-2.50%)
Nov 28, 2018
12.49
12.62
12.18
12.39
144,660
+0.00(+0.00%)
Nov 27, 2018
12.52
12.86
12.30
12.39
172,117
-0.26(-2.06%)
Nov 26, 2018
12.44
12.92
12.41
12.65
131,219
+0.30(+2.43%)
Nov 23, 2018
12.47
12.61
12.19
12.35
98,300
-0.10(-0.80%)
Nov 21, 2018
12.45
12.45
12.45
0
-0.08(-0.64%)
Nov 20, 2018
12.81
12.82
12.27
12.53
397,066
-0.44(-3.39%)
Nov 19, 2018
13.14
13.49
12.76
12.97
286,564
-0.31(-2.33%)
Nov 16, 2018
13.42
13.52
13.02
13.28
201,600
-0.24(-1.78%)
Nov 15, 2018
13.17
13.66
13.01
13.52
328,697
+0.45(+3.44%)
Nov 14, 2018
13.59
13.71
12.92
13.07
550,411
-0.35(-2.61%)
Nov 13, 2018
13.02
13.69
13.02
13.42
416,996
+0.43(+3.31%)
Nov 12, 2018
12.59
13.29
12.59
12.99
231,420
+0.27(+2.12%)
Nov 09, 2018
13.63
13.64
12.64
12.72
230,600
-1.07(-7.76%)
Nov 08, 2018
13.56
14.02
13.46
13.79
159,456
+0.08(+0.58%)
Nov 07, 2018
13.75
13.84
13.06
13.71
312,435
+0.11(+0.81%)
Nov 06, 2018
12.98
14.27
12.98
13.60
942,840
+0.69(+5.34%)
Nov 05, 2018
12.88
12.93
12.36
12.91
226,756
+0.00(+0.00%)
Nov 02, 2018
13.83
13.90
12.83
12.91
239,600
-0.92(-6.65%)
Nov 01, 2018
13.68
14.29
13.66
13.83
408,563
+0.24(+1.77%)
Oct 31, 2018
12.67
13.62
12.58
13.59
474,624
+1.03(+8.20%)
Oct 30, 2018
13.11
13.11
12.28
12.56
392,381
-0.52(-3.98%)
Oct 29, 2018
12.88
13.59
12.88
13.08
388,925
+0.40(+3.15%)
Oct 26, 2018
12.50
12.95
11.50
12.68
2,151,900
-1.78(-12.31%)
Oct 25, 2018
14.10
15.12
14.03
14.46
1,366,929
+0.44(+3.14%)
Oct 24, 2018
13.41
14.30
13.25
14.02
1,038,167
+0.56(+4.16%)
Oct 23, 2018
12.43
13.50
12.07
13.46
473,089
+0.81(+6.40%)
Oct 22, 2018
11.98
12.73
11.80
12.65
256,637
+0.69(+5.77%)
Oct 19, 2018
12.13
12.31
11.89
11.96
260,500
-0.15(-1.24%)
Oct 18, 2018
12.07
12.19
11.61
12.11
462,366
-0.01(-0.08%)
Oct 17, 2018
12.85
12.85
12.10
12.12
265,540
-0.73(-5.68%)
Oct 16, 2018
12.81
13.15
12.66
12.85
423,347
+0.11(+0.86%)
Oct 15, 2018
12.55
12.83
12.50
12.74
569,213
+0.13(+1.03%)
Oct 12, 2018
13.02
13.18
12.45
12.61
368,300
-0.12(-0.94%)
Oct 11, 2018
12.82
13.36
12.57
12.73
652,257
-0.15(-1.16%)
Oct 10, 2018
13.18
13.34
12.68
12.88
435,865
-0.39(-2.94%)
Oct 09, 2018
12.98
13.60
12.81
13.27
278,811
+0.23(+1.76%)
Oct 08, 2018
13.13
13.16
12.88
13.04
327,277
-0.23(-1.73%)
Oct 05, 2018
13.36
13.40
13.00
13.27
225,300
-0.13(-0.97%)
Oct 04, 2018
13.28
13.54
13.02
13.40
472,483
+0.12(+0.90%)
Oct 03, 2018
13.66
13.70
13.04
13.28
576,195
-0.48(-3.49%)
Oct 02, 2018
14.50
14.53
13.47
13.76
777,379
-0.76(-5.23%)
Oct 01, 2018
14.45
14.75
14.30
14.52
889,293
+0.01(+0.07%)
Sep 28, 2018
14.29
14.86
14.21
14.51
822,900
+0.25(+1.75%)
Sep 27, 2018
13.58
14.44
13.32
14.26
1,376,758
+0.72(+5.32%)
Sep 26, 2018
14.03
14.05
13.50
13.54
799,122
-0.51(-3.63%)
Sep 25, 2018
14.24
14.40
13.91
14.05
519,603
-0.27(-1.89%)
Sep 24, 2018
14.80
14.85
13.93
14.32
708,846
-0.58(-3.89%)
Sep 21, 2018
15.05
15.48
14.87
14.90
2,310,700
-0.15(-1.00%)
Sep 20, 2018
16.00
16.67
14.91
15.05
1,033,021
-1.06(-6.58%)
Sep 19, 2018
16.70
16.70
16.07
16.11
814,449
-0.60(-3.59%)
Sep 18, 2018
17.40
17.63
16.63
16.71
660,970
-0.77(-4.41%)
Sep 17, 2018
17.66
18.46
17.15
17.48
914,888
-0.18(-1.02%)
Sep 14, 2018
17.93
18.73
17.50
17.66
746,200
-0.23(-1.29%)
Sep 13, 2018
19.16
19.88
17.47
17.89
1,361,926
-1.31(-6.82%)
Sep 12, 2018
18.45
19.65
18.45
19.20
1,323,584
+0.53(+2.84%)
Sep 11, 2018
18.20
18.68
17.93
18.67
559,047
+0.44(+2.41%)
Sep 10, 2018
18.20
18.90
18.11
18.23
553,370
+0.15(+0.83%)
Sep 07, 2018
18.05
18.61
18.00
18.08
1,014,100
-0.16(-0.88%)
Sep 06, 2018
18.90
19.11
18.01
18.24
712,253
-0.70(-3.70%)
Sep 05, 2018
19.12
19.31
18.61
18.94
828,271
-0.63(-3.22%)
Sep 04, 2018
19.65
19.77
19.30
19.57
1,130,682
-0.16(-0.81%)
Aug 31, 2018
19.73
19.73
19.73
0
-0.05(-0.25%)
Aug 30, 2018
19.76
19.99
19.30
19.78
871,209
+0.74(+3.89%)
Aug 29, 2018
20.97
21.15
19.00
19.04
1,406,403
-1.84(-8.81%)
Aug 28, 2018
22.57
22.70
20.87
20.88
913,351
-2.20(-9.53%)
Aug 27, 2018
22.99
23.77
22.60
23.08
615,163
+0.37(+1.63%)
Aug 24, 2018
22.73
22.88
22.04
22.71
244,900
-0.02(-0.09%)
Aug 23, 2018
21.49
23.49
21.49
22.73
554,478
+1.25(+5.82%)
Aug 22, 2018
20.75
23.14
20.75
21.48
964,573
+0.83(+4.02%)
Aug 21, 2018
19.50
21.25
19.45
20.65
623,502
+0.95(+4.82%)
Aug 20, 2018
19.50
19.92
19.04
19.70
163,340
+0.32(+1.65%)
Aug 17, 2018
19.94
20.01
19.00
19.38
519,600
-0.64(-3.20%)
Aug 16, 2018
19.88
20.19
19.50
20.02
269,544
+0.36(+1.83%)
Aug 15, 2018
19.30
19.74
19.00
19.66
247,398
+0.41(+2.13%)
Aug 14, 2018
19.07
19.57
18.88
19.25
255,747
+0.06(+0.31%)
Aug 13, 2018
20.20
20.26
18.75
19.19
1,074,336
-0.92(-4.57%)
Aug 10, 2018
19.45
20.16
19.20
20.11
673,300
+0.96(+5.01%)
Aug 09, 2018
20.80
21.00
19.00
19.15
1,959,260
-1.68(-8.07%)
Aug 08, 2018
19.85
21.00
19.81
20.83
1,914,543
+0.88(+4.41%)
Aug 07, 2018
20.70
20.87
19.80
19.95
1,492,526
-0.95(-4.55%)
Aug 06, 2018
21.82
22.00
20.12
20.90
2,479,317
-1.20(-5.43%)
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
.