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 (%)
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.