Skip to main content

Arlo Technologies Inc (NY: ARLO )

12.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 7.120 7.460 6.940 7.410 1,447,710 +0.45(+6.47%)
Feb 26, 2021 6.790 7.140 6.610 6.960 1,480,700 +0.19(+2.81%)
Feb 25, 2021 7.490 7.800 6.760 6.770 2,043,624 -0.75(-9.97%)
Feb 24, 2021 8.310 8.650 7.260 7.520 6,178,167 +0.84(+12.57%)
Feb 23, 2021 6.910 6.960 6.080 6.680 3,355,389 -0.40(-5.65%)
Feb 22, 2021 7.290 7.360 7.050 7.080 1,401,180 -0.26(-3.54%)
Feb 19, 2021 7.340 7.550 7.300 7.340 842,400 +0.06(+0.82%)
Feb 18, 2021 7.500 7.500 7.130 7.280 1,271,961 -0.32(-4.21%)
Feb 17, 2021 7.620 7.680 7.240 7.600 1,159,296 -0.05(-0.65%)
Feb 16, 2021 7.900 7.970 7.520 7.650 1,167,885 -0.21(-2.67%)
Feb 12, 2021 8.060 8.090 7.720 7.860 839,600 -0.31(-3.79%)
Feb 11, 2021 8.190 8.330 7.720 8.170 1,292,117 +0.06(+0.74%)
Feb 10, 2021 8.700 8.720 8.030 8.110 1,579,560 -0.54(-6.24%)
Feb 09, 2021 8.210 8.860 7.910 8.650 2,664,916 +0.45(+5.49%)
Feb 08, 2021 8.380 8.380 8.150 8.200 1,366,732 -0.02(-0.24%)
Feb 05, 2021 8.520 8.570 8.150 8.220 1,374,600 -0.20(-2.38%)
Feb 04, 2021 8.850 9.100 8.110 8.420 2,535,006 -0.38(-4.32%)
Feb 03, 2021 9.220 9.240 8.740 8.800 1,127,878 -0.23(-2.55%)
Feb 02, 2021 10.29 10.49 9.000 9.030 2,185,917 -1.15(-11.30%)
Feb 01, 2021 8.600 10.43 8.600 10.18 5,530,264 +1.77(+21.05%)
Jan 29, 2021 8.400 8.730 8.200 8.410 1,494,500 +0.07(+0.84%)
Jan 28, 2021 8.160 8.420 8.130 8.340 1,467,915 +0.21(+2.58%)
Jan 27, 2021 8.000 8.440 7.750 8.130 1,094,457 -0.14(-1.69%)
Jan 26, 2021 8.170 8.300 7.980 8.270 1,044,985 +0.16(+1.97%)
Jan 25, 2021 8.030 8.530 7.970 8.110 897,201 +0.00(+0.00%)
Jan 22, 2021 8.100 8.210 8.000 8.110 591,200 -0.19(-2.29%)
Jan 21, 2021 8.110 8.410 7.910 8.300 955,211 +0.18(+2.22%)
Jan 20, 2021 8.250 8.450 8.040 8.120 736,126 +0.20(+2.53%)
Jan 19, 2021 8.100 8.150 7.720 7.920 732,428 +0.03(+0.38%)
Jan 15, 2021 8.420 8.450 7.870 7.890 888,700 -0.68(-7.93%)
Jan 14, 2021 8.680 8.800 8.560 8.570 1,243,004 +0.01(+0.12%)
Jan 13, 2021 8.530 8.570 8.360 8.560 490,868 +0.05(+0.59%)
Jan 12, 2021 8.340 9.010 8.340 8.510 1,399,569 +0.16(+1.92%)
Jan 11, 2021 8.190 8.400 8.080 8.350 502,235 -0.08(-0.95%)
Jan 08, 2021 8.450 8.560 8.160 8.430 2,294,800 +0.02(+0.24%)
Jan 07, 2021 7.910 8.450 7.910 8.410 1,374,372 +0.50(+6.32%)
Jan 06, 2021 7.990 8.160 7.770 7.910 1,803,149 +0.16(+2.06%)
Jan 05, 2021 7.520 7.770 7.460 7.750 981,862 +0.26(+3.47%)
Jan 04, 2021 7.850 7.850 7.270 7.490 999,694 -0.30(-3.85%)
Dec 31, 2020 7.790 7.790 7.790 1,301,417 -0.06(-0.76%)
Dec 30, 2020 7.750 8.000 7.750 7.850 1,301,417 +0.15(+1.95%)
Dec 29, 2020 8.260 8.320 7.620 7.700 1,304,915 -0.53(-6.44%)
Dec 28, 2020 8.180 8.490 8.150 8.230 1,198,826 +0.20(+2.49%)
Dec 24, 2020 8.150 8.300 8.000 8.030 569,600 -0.17(-2.07%)
Dec 23, 2020 8.380 8.390 8.030 8.200 1,099,048 -0.13(-1.56%)
Dec 22, 2020 8.260 8.520 8.210 8.330 1,124,689 +0.12(+1.46%)
Dec 21, 2020 8.210 8.440 7.970 8.210 1,662,373 -0.19(-2.26%)
Dec 18, 2020 8.440 8.910 8.220 8.400 2,985,100 +0.06(+0.72%)
Dec 17, 2020 8.500 8.540 8.080 8.340 1,312,845 -0.08(-0.95%)
Dec 16, 2020 8.640 8.735 8.360 8.420 709,265 -0.16(-1.86%)
Dec 15, 2020 8.460 8.780 8.340 8.580 1,322,894 +0.15(+1.78%)
Dec 14, 2020 7.960 8.610 7.960 8.430 2,305,261 +0.44(+5.51%)
Dec 11, 2020 7.750 8.424 7.720 7.990 1,861,500 +0.08(+1.01%)
Dec 10, 2020 7.830 7.970 7.400 7.910 1,882,281 +0.12(+1.54%)
Dec 09, 2020 8.470 8.680 7.570 7.790 3,279,620 -0.48(-5.80%)
Dec 08, 2020 7.330 8.490 7.300 8.270 6,179,482 +1.05(+14.54%)
Dec 07, 2020 7.260 7.790 7.080 7.220 4,257,455 +0.14(+1.98%)
Dec 04, 2020 6.940 7.290 6.570 7.080 3,129,200 +0.29(+4.27%)
Dec 03, 2020 5.740 7.400 5.630 6.790 12,982,202 +1.16(+20.60%)
Dec 02, 2020 6.670 6.700 5.590 5.630 4,465,958 -1.27(-18.41%)
Dec 01, 2020 5.380 7.750 5.250 6.900 27,398,512 +1.64(+31.18%)
Nov 30, 2020 5.400 5.518 5.200 5.260 977,256 -0.21(-3.84%)
Nov 27, 2020 5.570 5.852 5.380 5.470 858,000 -0.03(-0.55%)
Nov 25, 2020 5.250 5.510 5.100 5.500 803,700 +0.20(+3.77%)
Nov 24, 2020 5.440 5.540 5.080 5.300 2,813,630 -0.10(-1.85%)
Nov 23, 2020 5.530 5.580 5.313 5.400 938,259 +0.03(+0.56%)
Nov 20, 2020 5.310 5.570 5.090 5.370 1,288,100 +0.08(+1.51%)
Nov 19, 2020 5.070 5.290 5.020 5.290 400,980 +0.19(+3.73%)
Nov 18, 2020 5.090 5.210 5.050 5.100 876,349 +0.08(+1.59%)
Nov 17, 2020 4.900 5.080 4.850 5.020 1,208,730 +0.08(+1.62%)
Nov 16, 2020 4.990 5.030 4.810 4.940 652,418 +0.01(+0.20%)
Nov 13, 2020 4.770 5.220 4.770 4.930 957,600 +0.28(+6.02%)
Nov 12, 2020 4.750 4.780 4.570 4.650 1,088,597 -0.09(-1.90%)
Nov 11, 2020 4.850 4.890 4.593 4.740 828,967 -0.09(-1.86%)
Nov 10, 2020 4.880 4.970 4.760 4.830 758,674 +0.01(+0.21%)
Nov 09, 2020 5.200 5.450 4.810 4.820 751,297 -0.22(-4.37%)
Nov 06, 2020 5.470 5.700 4.811 5.040 1,049,000 -0.12(-2.33%)
Nov 05, 2020 4.850 5.180 4.850 5.160 726,428 +0.44(+9.32%)
Nov 04, 2020 4.790 4.830 4.550 4.720 557,316 +0.00(+0.00%)
Nov 03, 2020 4.770 4.870 4.600 4.720 677,332 +0.05(+1.07%)
Nov 02, 2020 4.540 4.680 4.460 4.670 418,720 +0.21(+4.71%)
Oct 30, 2020 4.600 4.640 4.330 4.460 772,900 -0.22(-4.70%)
Oct 29, 2020 4.760 4.780 4.600 4.680 626,328 -0.10(-2.09%)
Oct 28, 2020 4.850 4.860 4.660 4.780 743,126 -0.19(-3.82%)
Oct 27, 2020 5.080 5.217 4.940 4.970 649,874 -0.09(-1.78%)
Oct 26, 2020 5.160 5.180 5.020 5.060 437,891 -0.11(-2.13%)
Oct 23, 2020 5.330 5.334 5.120 5.170 451,700 -0.15(-2.82%)
Oct 22, 2020 5.540 5.730 5.280 5.320 1,272,792 -0.16(-2.92%)
Oct 21, 2020 5.450 5.625 5.340 5.480 513,767 +0.07(+1.29%)
Oct 20, 2020 5.360 5.510 5.300 5.410 443,821 +0.08(+1.50%)
Oct 19, 2020 5.470 5.550 5.327 5.330 408,021 -0.05(-0.93%)
Oct 16, 2020 5.610 5.650 5.380 5.380 339,900 -0.14(-2.54%)
Oct 15, 2020 5.350 5.560 5.260 5.520 395,198 +0.07(+1.28%)
Oct 14, 2020 5.590 5.670 5.380 5.450 496,407 -0.08(-1.45%)
Oct 13, 2020 5.700 5.790 5.410 5.530 747,906 -0.20(-3.49%)
Oct 12, 2020 5.700 6.280 5.654 5.730 1,425,988 -0.01(-0.17%)
Oct 09, 2020 5.730 5.794 5.580 5.740 438,100 +0.05(+0.88%)
Oct 08, 2020 5.570 5.760 5.500 5.690 483,638 +0.21(+3.83%)
Oct 07, 2020 5.500 5.590 5.370 5.480 486,263 +0.04(+0.74%)
Oct 06, 2020 5.490 5.820 5.410 5.440 994,815 +0.00(+0.00%)
Oct 05, 2020 5.240 5.490 5.205 5.440 570,096 +0.27(+5.22%)
Oct 02, 2020 5.070 5.340 5.020 5.170 415,900 -0.12(-2.27%)
Oct 01, 2020 5.290 5.360 5.165 5.290 659,194 +0.03(+0.57%)
Sep 30, 2020 5.280 5.400 5.190 5.260 916,708 -0.01(-0.19%)
Sep 29, 2020 5.130 5.360 5.130 5.270 648,204 +0.05(+0.96%)
Sep 28, 2020 5.250 5.380 5.180 5.220 476,692 +0.10(+1.95%)
Sep 25, 2020 5.000 5.210 4.920 5.120 939,000 +0.09(+1.79%)
Sep 24, 2020 5.190 5.270 4.940 5.030 1,048,914 -0.23(-4.37%)
Sep 23, 2020 5.760 6.130 5.250 5.260 1,829,161 -0.50(-8.68%)
Sep 22, 2020 5.550 5.780 5.320 5.760 811,305 +0.25(+4.54%)
Sep 21, 2020 5.440 5.550 5.380 5.510 509,213 -0.08(-1.43%)
Sep 18, 2020 5.750 5.798 5.400 5.590 1,285,900 -0.07(-1.24%)
Sep 17, 2020 5.810 5.890 5.530 5.660 1,489,790 -0.23(-3.90%)
Sep 16, 2020 5.610 5.950 5.520 5.890 1,086,934 +0.23(+4.06%)
Sep 15, 2020 5.650 5.780 5.560 5.660 796,826 +0.13(+2.35%)
Sep 14, 2020 5.670 5.750 5.340 5.530 1,286,609 -0.14(-2.47%)
Sep 11, 2020 5.590 5.780 5.540 5.670 1,066,300 +0.30(+5.59%)
Sep 10, 2020 5.420 5.810 5.360 5.370 1,468,063 +0.03(+0.56%)
Sep 09, 2020 5.130 5.545 5.110 5.340 1,155,707 +0.24(+4.71%)
Sep 08, 2020 5.210 5.390 5.070 5.100 655,929 -0.22(-4.14%)
Sep 04, 2020 5.640 5.690 4.860 5.320 1,339,300 -0.31(-5.51%)
Sep 03, 2020 5.910 6.060 5.540 5.630 1,124,437 -0.32(-5.38%)
Sep 02, 2020 5.840 5.970 5.590 5.950 1,010,847 +0.14(+2.41%)
Sep 01, 2020 5.700 5.940 5.550 5.810 939,768 +0.08(+1.40%)
Aug 31, 2020 5.760 5.870 5.480 5.730 1,973,570 -0.07(-1.21%)
Aug 28, 2020 5.960 6.340 5.770 5.800 1,399,200 -0.04(-0.68%)
Aug 27, 2020 6.910 6.980 5.740 5.840 3,418,328 -0.98(-14.37%)
Aug 26, 2020 6.580 6.960 6.520 6.820 1,274,393 +0.26(+3.96%)
Aug 25, 2020 6.580 6.760 6.350 6.560 1,755,364 +0.00(+0.00%)
Aug 24, 2020 6.600 7.300 6.530 6.560 2,947,314 +0.14(+2.18%)
Aug 21, 2020 5.930 6.690 5.920 6.420 3,403,000 +0.39(+6.47%)
Aug 20, 2020 6.000 6.090 5.780 6.030 1,078,532 +0.05(+0.84%)
Aug 19, 2020 5.820 6.240 5.770 5.980 1,450,768 +0.16(+2.75%)
Aug 18, 2020 5.750 6.060 5.570 5.820 1,859,125 +0.17(+3.01%)
Aug 17, 2020 5.500 5.810 5.470 5.650 883,134 +0.14(+2.54%)
Aug 14, 2020 5.900 5.923 5.430 5.510 1,564,600 -0.48(-8.01%)
Aug 13, 2020 5.700 6.040 5.700 5.990 1,229,657 +0.12(+2.04%)
Aug 12, 2020 5.980 5.990 5.610 5.870 1,377,915 -0.03(-0.51%)
Aug 11, 2020 6.200 6.400 5.790 5.900 2,254,171 -0.10(-1.67%)
Aug 10, 2020 6.000 6.420 5.925 6.000 2,269,900 +0.13(+2.21%)
Aug 07, 2020 6.110 6.230 5.560 5.870 3,500,700 -0.49(-7.70%)
Aug 06, 2020 5.620 6.580 5.360 6.360 7,209,414 +1.39(+27.97%)
Aug 05, 2020 5.480 5.500 4.850 4.970 3,407,598 -0.24(-4.61%)
Aug 04, 2020 4.750 5.500 4.480 5.210 4,061,096 +0.58(+12.53%)
Aug 03, 2020 4.450 4.700 4.290 4.630 2,138,150 +0.41(+9.72%)
Jul 31, 2020 4.360 4.360 4.050 4.220 1,308,400 -0.12(-2.76%)
Jul 30, 2020 4.090 4.440 3.950 4.340 2,134,643 +0.25(+6.11%)
Jul 29, 2020 3.840 5.400 3.760 4.090 15,428,111 +0.80(+24.32%)
Jul 28, 2020 3.370 3.420 3.280 3.290 455,061 -0.11(-3.24%)
Jul 27, 2020 3.480 3.480 3.278 3.400 522,587 -0.04(-1.16%)
Jul 24, 2020 3.560 3.640 3.410 3.440 620,400 -0.21(-5.75%)
Jul 23, 2020 3.450 3.890 3.352 3.650 1,837,281 +0.22(+6.41%)
Jul 22, 2020 3.440 3.590 3.380 3.430 1,390,303 -0.10(-2.83%)
Jul 21, 2020 2.900 3.880 2.890 3.530 7,611,584 +0.75(+26.98%)
Jul 20, 2020 2.840 2.863 2.755 2.780 661,654 -0.06(-2.11%)
Jul 17, 2020 2.780 2.920 2.780 2.840 620,400 +0.03(+1.07%)
Jul 16, 2020 2.900 2.905 2.770 2.810 533,972 -0.12(-4.10%)
Jul 15, 2020 2.950 3.090 2.860 2.930 848,421 +0.03(+1.03%)
Jul 14, 2020 2.880 3.040 2.830 2.900 1,193,158 +0.02(+0.69%)
Jul 13, 2020 3.020 3.330 2.870 2.880 1,640,105 -0.06(-2.04%)
Jul 10, 2020 2.630 2.980 2.570 2.940 1,921,800 +0.35(+13.51%)
Jul 09, 2020 2.570 2.630 2.520 2.590 733,660 +0.02(+0.78%)
Jul 08, 2020 2.530 2.670 2.470 2.570 961,427 +0.03(+1.18%)
Jul 07, 2020 2.650 2.650 2.520 2.540 2,082,592 -0.15(-5.58%)
Jul 06, 2020 2.700 2.700 2.620 2.690 478,845 +0.07(+2.67%)
Jul 02, 2020 2.670 2.700 2.590 2.620 418,600 +0.01(+0.38%)
Jul 01, 2020 2.580 2.630 2.538 2.610 592,162 +0.03(+1.16%)
Jun 30, 2020 2.610 2.650 2.500 2.580 653,846 -0.06(-2.27%)
Jun 29, 2020 2.490 2.650 2.430 2.640 466,060 +0.18(+7.32%)
Jun 26, 2020 2.580 2.580 2.420 2.460 1,075,000 -0.12(-4.65%)
Jun 25, 2020 2.450 2.619 2.335 2.580 908,860 +0.12(+4.88%)
Jun 24, 2020 2.560 2.580 2.425 2.460 570,600 -0.13(-5.02%)
Jun 23, 2020 2.600 2.680 2.570 2.590 516,124 +0.03(+1.17%)
Jun 22, 2020 2.590 2.600 2.462 2.560 714,359 -0.05(-1.92%)
Jun 19, 2020 2.620 2.770 2.580 2.610 1,096,900 -0.03(-1.14%)
Jun 18, 2020 2.520 2.650 2.500 2.640 713,178 +0.08(+3.13%)
Jun 17, 2020 2.520 2.630 2.520 2.560 909,778 +0.05(+1.99%)
Jun 16, 2020 2.540 2.619 2.370 2.510 939,576 +0.07(+2.87%)
Jun 15, 2020 2.200 2.520 2.160 2.440 1,166,297 +0.18(+7.96%)
Jun 12, 2020 2.370 2.390 2.200 2.260 1,046,300 +0.02(+0.89%)
Jun 11, 2020 2.400 2.430 2.210 2.240 955,333 -0.26(-10.40%)
Jun 10, 2020 2.640 2.640 2.430 2.500 1,001,268 -0.14(-5.30%)
Jun 09, 2020 2.680 2.700 2.520 2.640 729,260 -0.07(-2.58%)
Jun 08, 2020 2.950 2.966 2.660 2.710 1,070,830 -0.11(-3.90%)
Jun 05, 2020 2.700 2.840 2.690 2.820 978,600 +0.21(+8.05%)
Jun 04, 2020 2.400 2.710 2.390 2.610 1,070,366 +0.22(+9.21%)
Jun 03, 2020 2.670 2.670 2.380 2.390 1,447,559 -0.20(-7.72%)
Jun 02, 2020 2.440 2.640 2.410 2.590 1,268,784 +0.22(+9.28%)
Jun 01, 2020 2.240 2.430 2.220 2.370 1,111,902 +0.16(+7.24%)
May 29, 2020 2.300 2.325 2.180 2.210 1,748,500 -0.12(-5.15%)
May 28, 2020 2.490 2.490 2.320 2.330 593,329 -0.16(-6.43%)
May 27, 2020 2.450 2.490 2.360 2.490 493,439 +0.08(+3.32%)
May 26, 2020 2.500 2.520 2.360 2.410 669,313 +0.00(+0.00%)
May 22, 2020 2.330 2.440 2.270 2.410 414,700 +0.06(+2.55%)
May 21, 2020 2.410 2.420 2.260 2.350 886,677 -0.10(-4.08%)
May 20, 2020 2.320 2.540 2.310 2.450 1,103,392 +0.13(+5.60%)
May 19, 2020 2.250 2.370 2.150 2.320 758,609 +0.09(+4.04%)
May 18, 2020 2.230 2.320 2.200 2.230 801,881 +0.00(+0.00%)
May 15, 2020 2.070 2.240 2.010 2.230 840,100 +0.14(+6.70%)
May 14, 2020 2.020 2.140 1.930 2.090 553,410 +0.03(+1.46%)
May 13, 2020 2.270 2.290 1.910 2.060 1,991,759 -0.25(-10.82%)
May 12, 2020 2.660 2.750 2.270 2.310 2,686,569 -0.44(-16.00%)
May 11, 2020 2.590 2.900 2.500 2.750 1,381,818 +0.16(+6.18%)
May 08, 2020 2.560 2.660 2.480 2.590 765,700 +0.10(+4.02%)
May 07, 2020 2.550 2.600 2.460 2.490 431,095 +0.00(+0.00%)
May 06, 2020 2.450 2.553 2.440 2.490 425,465 +0.04(+1.63%)
May 05, 2020 2.530 2.633 2.440 2.450 740,463 -0.04(-1.61%)
May 04, 2020 2.650 2.660 2.465 2.490 1,020,250 -0.17(-6.39%)
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.