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 (%)
May 28, 2021
6.750
6.900
6.680
6.710
448,714
-0.04(-0.59%)
May 27, 2021
6.900
6.900
6.605
6.750
634,121
-0.17(-2.46%)
May 26, 2021
6.710
7.100
6.670
6.920
1,001,774
+0.27(+4.06%)
May 25, 2021
6.400
6.670
6.350
6.650
791,017
+0.27(+4.23%)
May 24, 2021
6.420
6.480
6.300
6.380
391,142
-0.02(-0.31%)
May 21, 2021
6.410
6.680
6.380
6.400
624,226
+0.06(+0.95%)
May 20, 2021
6.240
6.350
6.140
6.340
671,839
+0.08(+1.28%)
May 19, 2021
6.170
6.360
6.150
6.260
829,699
-0.07(-1.11%)
May 18, 2021
6.330
6.520
6.220
6.330
715,580
+0.06(+0.96%)
May 17, 2021
6.120
6.330
6.100
6.270
534,604
+0.11(+1.79%)
May 14, 2021
5.860
6.170
5.855
6.160
934,217
+0.38(+6.57%)
May 13, 2021
6.090
6.220
5.481
5.780
1,615,473
-0.23(-3.83%)
May 12, 2021
6.100
6.220
5.960
6.010
759,206
-0.27(-4.30%)
May 11, 2021
5.900
6.340
5.850
6.280
996,124
+0.24(+3.97%)
May 10, 2021
6.730
6.730
6.040
6.040
1,176,261
-0.64(-9.58%)
May 07, 2021
6.520
6.940
6.450
6.680
1,107,533
+0.21(+3.25%)
May 06, 2021
6.560
6.850
6.210
6.470
2,130,374
+0.52(+8.74%)
May 05, 2021
5.940
6.080
5.880
5.950
1,192,128
-0.01(-0.17%)
May 04, 2021
6.050
6.090
5.810
5.960
1,026,992
-0.19(-3.09%)
May 03, 2021
6.180
6.240
6.060
6.150
812,029
+0.02(+0.33%)
Apr 30, 2021
6.160
6.220
6.065
6.130
731,700
-0.15(-2.39%)
Apr 29, 2021
6.310
6.310
6.110
6.280
489,465
-0.03(-0.48%)
Apr 28, 2021
6.270
6.370
6.172
6.310
544,296
-0.08(-1.25%)
Apr 27, 2021
6.700
6.740
6.250
6.390
1,575,882
-0.23(-3.47%)
Apr 26, 2021
6.470
6.620
6.400
6.620
698,182
+0.22(+3.44%)
Apr 23, 2021
6.270
6.470
6.180
6.400
670,400
+0.19(+3.06%)
Apr 22, 2021
6.190
6.380
6.130
6.210
674,561
+0.04(+0.65%)
Apr 21, 2021
5.890
6.170
5.830
6.170
646,766
+0.26(+4.40%)
Apr 20, 2021
6.000
6.030
5.820
5.910
1,144,245
-0.18(-2.96%)
Apr 19, 2021
6.210
6.250
5.940
6.090
980,448
-0.16(-2.56%)
Apr 16, 2021
5.970
6.440
5.930
6.250
1,239,600
+0.30(+5.04%)
Apr 15, 2021
6.110
6.110
5.910
5.950
798,162
-0.02(-0.34%)
Apr 14, 2021
5.940
6.210
5.940
5.970
922,216
-0.07(-1.16%)
Apr 13, 2021
6.040
6.070
5.870
6.040
731,950
+0.00(+0.00%)
Apr 12, 2021
6.340
6.350
5.970
6.040
994,657
-0.31(-4.88%)
Apr 09, 2021
6.400
6.460
6.310
6.350
650,400
-0.15(-2.31%)
Apr 08, 2021
6.480
6.520
6.320
6.500
503,514
+0.09(+1.40%)
Apr 07, 2021
6.510
6.570
6.330
6.410
775,526
-0.15(-2.29%)
Apr 06, 2021
6.390
6.610
6.330
6.560
783,018
+0.21(+3.31%)
Apr 05, 2021
6.610
6.650
6.330
6.350
731,146
-0.18(-2.76%)
Apr 01, 2021
6.470
6.810
6.410
6.530
1,166,200
+0.25(+3.98%)
Mar 31, 2021
6.300
6.380
6.140
6.280
2,296,693
+0.08(+1.29%)
Mar 30, 2021
6.190
6.240
5.860
6.200
1,505,131
+0.00(+0.00%)
Mar 29, 2021
6.840
6.860
6.100
6.200
2,080,553
-0.70(-10.14%)
Mar 26, 2021
7.350
7.500
6.640
6.900
1,797,100
-0.39(-5.35%)
Mar 25, 2021
7.080
7.320
6.665
7.290
1,894,670
+0.06(+0.83%)
Mar 24, 2021
8.100
8.100
7.220
7.230
1,141,315
-0.82(-10.19%)
Mar 23, 2021
8.460
8.810
8.020
8.050
1,067,506
-0.40(-4.73%)
Mar 22, 2021
8.120
8.850
8.040
8.450
1,617,026
+0.37(+4.58%)
Mar 19, 2021
8.180
8.200
7.800
8.080
1,680,600
+0.22(+2.80%)
Mar 18, 2021
8.150
8.319
7.820
7.860
925,267
-0.55(-6.54%)
Mar 17, 2021
7.980
8.590
7.840
8.410
1,007,495
+0.28(+3.44%)
Mar 16, 2021
8.500
8.670
8.070
8.130
1,004,657
-0.36(-4.24%)
Mar 15, 2021
7.990
8.500
7.660
8.490
1,248,822
+0.47(+5.86%)
Mar 12, 2021
7.850
8.120
7.740
8.020
915,200
-0.03(-0.37%)
Mar 11, 2021
8.060
8.200
7.880
8.050
915,121
+0.10(+1.26%)
Mar 10, 2021
7.700
7.990
7.510
7.950
1,200,502
+0.33(+4.33%)
Mar 09, 2021
7.170
7.670
7.120
7.620
1,044,220
+0.69(+9.96%)
Mar 08, 2021
6.670
7.130
6.620
6.930
1,455,714
+0.22(+3.28%)
Mar 05, 2021
6.950
7.060
6.150
6.710
1,545,400
-0.14(-2.04%)
Mar 04, 2021
6.990
7.150
6.430
6.850
2,623,177
-0.28(-3.93%)
Mar 03, 2021
7.700
7.770
6.980
7.130
1,681,638
-0.41(-5.44%)
Mar 02, 2021
7.380
8.220
7.260
7.540
4,513,079
+0.13(+1.75%)
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
.