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
)
14.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Jun 30, 2021
6.830
6.875
6.710
6.770
304,256
-0.10(-1.46%)
Jun 29, 2021
7.010
7.110
6.840
6.870
311,391
-0.16(-2.28%)
Jun 28, 2021
7.130
7.240
6.880
7.030
591,065
-0.09(-1.26%)
Jun 25, 2021
7.250
7.290
7.100
7.120
3,981,321
-0.09(-1.25%)
Jun 24, 2021
7.330
7.368
7.080
7.210
485,799
-0.12(-1.64%)
Jun 23, 2021
7.290
7.350
7.140
7.330
900,655
+0.13(+1.81%)
Jun 22, 2021
6.950
7.200
6.840
7.200
476,803
+0.23(+3.30%)
Jun 21, 2021
7.010
7.030
6.750
6.970
755,353
-0.05(-0.71%)
Jun 18, 2021
7.260
7.340
6.920
7.020
1,133,399
-0.35(-4.75%)
Jun 17, 2021
7.090
7.568
7.010
7.370
1,199,228
+0.29(+4.10%)
Jun 16, 2021
6.880
7.080
6.750
7.080
807,380
+0.19(+2.76%)
Jun 15, 2021
6.920
6.955
6.760
6.890
438,336
+0.00(+0.00%)
Jun 14, 2021
6.890
7.060
6.850
6.890
869,043
+0.03(+0.44%)
Jun 11, 2021
6.850
6.930
6.800
6.860
301,084
+0.07(+1.03%)
Jun 10, 2021
6.930
6.970
6.730
6.790
363,423
-0.10(-1.45%)
Jun 09, 2021
7.080
7.140
6.840
6.890
639,816
-0.09(-1.29%)
Jun 08, 2021
6.750
7.120
6.730
6.980
952,028
+0.29(+4.33%)
Jun 07, 2021
6.510
6.690
6.420
6.690
514,834
+0.15(+2.29%)
Jun 04, 2021
6.630
6.710
6.520
6.540
364,419
-0.03(-0.46%)
Jun 03, 2021
6.660
6.780
6.545
6.570
482,862
-0.21(-3.10%)
Jun 02, 2021
6.740
6.790
6.610
6.780
937,247
+0.06(+0.89%)
Jun 01, 2021
6.790
6.870
6.470
6.720
582,293
+0.01(+0.15%)
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%)
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
.