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 28, 2023
6.410
6.510
6.350
6.440
586,885
+0.04(+0.63%)
Apr 27, 2023
6.450
6.450
6.271
6.400
598,324
+0.03(+0.47%)
Apr 26, 2023
6.230
6.400
6.190
6.370
650,143
+0.14(+2.25%)
Apr 25, 2023
6.480
6.520
6.180
6.230
799,417
-0.29(-4.45%)
Apr 24, 2023
6.650
6.680
6.440
6.520
841,019
-0.19(-2.83%)
Apr 21, 2023
6.410
6.809
6.380
6.710
1,074,901
+0.28(+4.35%)
Apr 20, 2023
6.350
6.445
6.319
6.430
502,976
-0.02(-0.31%)
Apr 19, 2023
6.370
6.470
6.300
6.450
503,316
-0.01(-0.15%)
Apr 18, 2023
6.490
6.550
6.355
6.460
358,420
-0.03(-0.46%)
Apr 17, 2023
6.430
6.550
6.330
6.490
479,518
+0.08(+1.25%)
Apr 14, 2023
6.510
6.600
6.350
6.410
476,512
-0.13(-1.99%)
Apr 13, 2023
6.460
6.610
6.460
6.540
653,775
+0.15(+2.35%)
Apr 12, 2023
6.490
6.620
6.345
6.390
792,826
-0.01(-0.16%)
Apr 11, 2023
6.610
6.620
6.350
6.400
654,023
-0.14(-2.14%)
Apr 10, 2023
6.480
6.620
6.370
6.540
1,048,440
+0.02(+0.31%)
Apr 06, 2023
6.250
6.565
6.250
6.520
1,162,179
+0.23(+3.66%)
Apr 05, 2023
6.200
6.380
6.160
6.290
935,374
+0.02(+0.32%)
Apr 04, 2023
6.070
6.330
6.020
6.270
1,079,121
+0.24(+3.98%)
Apr 03, 2023
6.040
6.181
5.810
6.030
1,061,329
-0.03(-0.50%)
Mar 31, 2023
5.880
6.150
5.880
6.060
1,131,695
+0.23(+3.95%)
Mar 30, 2023
5.750
5.850
5.650
5.830
719,110
+0.11(+1.92%)
Mar 29, 2023
5.470
5.870
5.430
5.720
1,163,960
+0.30(+5.54%)
Mar 28, 2023
5.450
5.540
5.355
5.420
673,707
-0.07(-1.28%)
Mar 27, 2023
5.410
5.550
5.310
5.490
774,964
+0.09(+1.67%)
Mar 24, 2023
5.590
5.640
5.390
5.400
869,917
-0.19(-3.40%)
Mar 23, 2023
5.800
5.850
5.580
5.590
947,124
-0.15(-2.61%)
Mar 22, 2023
5.710
5.910
5.650
5.740
918,526
+0.04(+0.70%)
Mar 21, 2023
5.480
5.735
5.465
5.700
795,588
+0.27(+4.97%)
Mar 20, 2023
5.750
5.810
5.420
5.430
844,804
-0.34(-5.89%)
Mar 17, 2023
5.890
5.960
5.690
5.770
2,036,944
-0.12(-2.04%)
Mar 16, 2023
5.670
6.050
5.600
5.890
1,394,981
+0.15(+2.61%)
Mar 15, 2023
5.350
5.765
5.330
5.740
1,378,507
+0.27(+4.94%)
Mar 14, 2023
5.460
5.500
5.300
5.470
979,806
+0.17(+3.21%)
Mar 13, 2023
5.470
5.584
5.265
5.300
1,582,694
-0.31(-5.53%)
Mar 10, 2023
5.910
6.080
5.589
5.610
3,141,138
-0.35(-5.87%)
Mar 09, 2023
5.230
6.030
5.160
5.960
6,269,158
+0.60(+11.19%)
Mar 08, 2023
4.150
5.420
4.150
5.360
15,227,222
+1.79(+50.14%)
Mar 07, 2023
3.600
3.661
3.370
3.570
1,640,379
-0.05(-1.38%)
Mar 06, 2023
3.750
3.770
3.575
3.620
1,826,474
-0.11(-2.95%)
Mar 03, 2023
3.750
3.770
3.670
3.730
756,410
+0.03(+0.81%)
Mar 02, 2023
3.630
3.720
3.580
3.700
736,492
+0.05(+1.37%)
Mar 01, 2023
3.800
3.810
3.600
3.650
737,849
-0.15(-3.95%)
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%)
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
.