Skip to main content

Arlo Technologies Inc (NY: ARLO )

12.71 -0.06 (-0.47%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.