Arlo Technologies Inc (NY: ARLO )

12.65 -0.12 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.81 12.88 12.69 12.77 781,450 +0.10(+0.79%)
Mar 26, 2024 12.64 12.92 12.62 12.67 752,077 +0.16(+1.28%)
Mar 25, 2024 12.65 12.78 12.50 12.51 518,897 -0.13(-1.03%)
Mar 22, 2024 13.08 13.34 12.63 12.64 818,794 -0.39(-2.99%)
Mar 21, 2024 12.77 13.07 12.54 13.03 1,499,639 +0.42(+3.33%)
Mar 20, 2024 12.30 12.76 12.23 12.61 919,277 +0.26(+2.11%)
Mar 19, 2024 12.17 12.41 12.06 12.35 1,299,071 +0.14(+1.15%)
Mar 18, 2024 12.26 12.34 12.00 12.21 1,180,298 -0.05(-0.41%)
Mar 15, 2024 12.03 12.49 11.97 12.26 1,801,689 +0.16(+1.32%)
Mar 14, 2024 11.70 12.11 11.51 12.10 1,657,353 +0.41(+3.51%)
Mar 13, 2024 11.32 12.01 11.30 11.69 1,551,186 +0.36(+3.18%)
Mar 12, 2024 11.09 11.34 11.02 11.33 1,009,068 +0.24(+2.16%)
Mar 11, 2024 11.15 11.30 11.01 11.09 780,784 -0.12(-1.07%)
Mar 08, 2024 11.20 11.39 11.10 11.21 1,181,551 +0.17(+1.54%)
Mar 07, 2024 10.95 11.13 10.92 11.04 787,087 +0.10(+0.91%)
Mar 06, 2024 11.09 11.12 10.76 10.94 961,057 +0.01(+0.09%)
Mar 05, 2024 11.16 11.16 10.79 10.93 1,873,430 -0.47(-4.12%)
Mar 04, 2024 11.75 11.76 11.27 11.40 2,429,053 -0.43(-3.63%)
Mar 01, 2024 10.65 12.11 10.62 11.83 3,914,020 +1.42(+13.64%)
Feb 29, 2024 10.31 10.65 10.27 10.41 2,872,391 +0.45(+4.52%)
Feb 28, 2024 9.530 10.03 9.500 9.960 1,742,315 +0.35(+3.64%)
Feb 27, 2024 9.260 9.640 9.250 9.610 1,619,818 +0.41(+4.46%)
Feb 26, 2024 8.710 9.210 8.630 9.200 571,234 +0.44(+5.02%)
Feb 23, 2024 8.750 9.080 8.695 8.760 1,027,347 +0.00(+0.00%)
Feb 22, 2024 8.740 8.875 8.675 8.760 1,164,769 +0.10(+1.15%)
Feb 21, 2024 8.610 8.740 8.570 8.660 548,103 -0.07(-0.80%)
Feb 20, 2024 8.760 8.850 8.560 8.730 772,262 -0.13(-1.47%)
Feb 16, 2024 9.290 9.300 8.860 8.860 876,444 -0.56(-5.94%)
Feb 15, 2024 9.030 9.430 8.960 9.420 707,596 +0.48(+5.37%)
Feb 14, 2024 8.790 9.005 8.650 8.940 590,550 +0.30(+3.47%)
Feb 13, 2024 8.880 9.040 8.640 8.640 870,840 -0.45(-4.95%)
Feb 12, 2024 8.950 9.135 8.865 9.090 836,961 +0.17(+1.91%)
Feb 09, 2024 8.700 9.290 8.690 8.920 1,083,609 +0.21(+2.41%)
Feb 08, 2024 8.530 8.810 8.530 8.710 731,877 +0.23(+2.71%)
Feb 07, 2024 8.540 8.580 8.380 8.480 655,766 -0.07(-0.82%)
Feb 06, 2024 8.560 8.660 8.460 8.550 687,733 -0.03(-0.35%)
Feb 05, 2024 8.920 8.920 8.400 8.580 835,121 -0.47(-5.19%)
Feb 02, 2024 9.040 9.200 8.970 9.050 633,804 -0.07(-0.77%)
Feb 01, 2024 8.920 9.150 8.875 9.120 713,074 +0.24(+2.70%)
Jan 31, 2024 8.970 9.100 8.870 8.880 814,531 -0.11(-1.22%)
Jan 30, 2024 8.960 9.020 8.870 8.990 703,059 -0.09(-0.99%)
Jan 29, 2024 8.970 9.090 8.880 9.080 635,027 +0.12(+1.34%)
Jan 26, 2024 8.870 8.975 8.750 8.960 733,845 +0.15(+1.70%)
Jan 25, 2024 8.830 8.850 8.650 8.810 482,637 +0.12(+1.38%)
Jan 24, 2024 9.130 9.130 8.670 8.690 539,814 -0.30(-3.34%)
Jan 23, 2024 9.090 9.210 8.965 8.990 518,074 -0.01(-0.11%)
Jan 22, 2024 8.800 9.080 8.790 9.000 775,351 +0.28(+3.21%)
Jan 19, 2024 8.800 8.800 8.620 8.720 609,666 +0.03(+0.35%)
Jan 18, 2024 8.820 8.927 8.450 8.690 555,732 +0.02(+0.23%)
Jan 17, 2024 8.420 8.675 8.330 8.670 877,899 +0.16(+1.88%)
Jan 16, 2024 8.910 8.950 8.415 8.510 1,147,078 -0.43(-4.81%)
Jan 12, 2024 9.170 9.230 8.915 8.940 602,099 -0.15(-1.65%)
Jan 11, 2024 9.340 9.340 8.860 9.090 972,282 -0.22(-2.36%)
Jan 10, 2024 9.760 9.860 9.250 9.310 981,897 -0.46(-4.71%)
Jan 09, 2024 9.760 10.08 9.740 9.770 770,916 -0.17(-1.71%)
Jan 08, 2024 9.470 10.09 9.470 9.940 1,117,526 +0.53(+5.63%)
Jan 05, 2024 9.140 9.440 9.060 9.410 1,581,629 +0.19(+2.06%)
Jan 04, 2024 9.060 9.275 9.060 9.220 1,172,218 +0.16(+1.77%)
Jan 03, 2024 9.110 9.290 9.060 9.060 1,133,223 -0.17(-1.84%)
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.