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
)
13.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2020
4.420
4.450
4.110
4.270
675,700
-0.15(-3.39%)
Jan 30, 2020
4.330
4.420
4.270
4.420
407,607
+0.03(+0.68%)
Jan 29, 2020
4.390
4.450
4.330
4.390
696,450
-0.01(-0.23%)
Jan 28, 2020
4.440
4.540
4.325
4.400
510,988
-0.02(-0.45%)
Jan 27, 2020
4.470
4.590
4.320
4.420
598,322
-0.15(-3.28%)
Jan 24, 2020
4.420
4.630
4.335
4.570
535,000
+0.16(+3.63%)
Jan 23, 2020
4.350
4.430
4.170
4.410
486,290
+0.03(+0.68%)
Jan 22, 2020
4.370
4.390
4.260
4.380
502,258
+0.00(+0.00%)
Jan 21, 2020
4.570
4.590
4.290
4.380
727,308
-0.19(-4.16%)
Jan 17, 2020
4.540
4.625
4.380
4.570
428,800
+0.06(+1.33%)
Jan 16, 2020
4.550
4.600
4.480
4.510
304,085
-0.02(-0.44%)
Jan 15, 2020
4.520
4.680
4.490
4.530
329,036
-0.02(-0.44%)
Jan 14, 2020
4.360
4.628
4.340
4.550
474,213
+0.17(+3.88%)
Jan 13, 2020
4.260
4.420
4.170
4.380
844,034
+0.12(+2.82%)
Jan 10, 2020
4.400
4.438
4.060
4.260
749,400
-0.16(-3.62%)
Jan 09, 2020
4.800
4.870
4.410
4.420
806,079
-0.34(-7.14%)
Jan 08, 2020
4.790
4.860
4.570
4.760
683,240
-0.05(-1.04%)
Jan 07, 2020
4.890
4.910
4.745
4.810
456,539
-0.09(-1.84%)
Jan 06, 2020
4.790
5.130
4.730
4.900
892,490
+0.12(+2.51%)
Jan 03, 2020
4.910
4.950
4.680
4.780
1,173,100
-0.19(-3.82%)
Jan 02, 2020
4.190
5.000
4.160
4.970
1,841,706
+0.76(+18.05%)
Dec 31, 2019
4.260
4.405
4.110
4.210
765,500
-0.05(-1.17%)
Dec 30, 2019
4.270
4.340
4.220
4.260
466,878
+0.01(+0.24%)
Dec 27, 2019
4.390
4.420
4.220
4.250
572,600
-0.14(-3.19%)
Dec 26, 2019
4.360
4.440
4.350
4.390
449,758
+0.02(+0.46%)
Dec 24, 2019
4.360
4.400
4.290
4.370
338,100
+0.01(+0.23%)
Dec 23, 2019
4.430
4.450
4.310
4.360
569,978
-0.13(-2.90%)
Dec 20, 2019
4.580
4.599
4.440
4.490
1,461,700
-0.08(-1.75%)
Dec 19, 2019
4.670
4.800
4.400
4.570
1,182,672
-0.08(-1.72%)
Dec 18, 2019
4.300
4.740
4.280
4.650
2,009,609
+0.39(+9.15%)
Dec 17, 2019
4.030
4.350
4.030
4.260
758,274
+0.21(+5.19%)
Dec 16, 2019
4.250
4.350
4.020
4.050
1,113,301
-0.16(-3.80%)
Dec 13, 2019
3.810
4.285
3.710
4.210
2,069,500
+0.34(+8.79%)
Dec 12, 2019
3.150
3.940
3.120
3.870
2,706,809
+0.75(+24.04%)
Dec 11, 2019
3.170
3.240
3.115
3.120
636,124
-0.03(-0.95%)
Dec 10, 2019
3.250
3.260
3.140
3.150
327,895
-0.11(-3.37%)
Dec 09, 2019
3.280
3.330
3.250
3.260
292,092
-0.02(-0.61%)
Dec 06, 2019
3.210
3.370
3.140
3.280
580,000
+0.16(+5.13%)
Dec 05, 2019
3.270
3.280
3.080
3.120
490,876
-0.13(-4.00%)
Dec 04, 2019
3.420
3.450
3.230
3.250
724,761
-0.14(-4.13%)
Dec 03, 2019
3.290
3.410
3.200
3.390
593,748
+0.08(+2.42%)
Dec 02, 2019
3.490
3.490
3.260
3.310
1,662,829
-0.15(-4.34%)
Nov 29, 2019
3.130
3.460
3.130
3.460
822,200
+0.27(+8.46%)
Nov 27, 2019
2.940
3.210
2.940
3.190
889,200
+0.27(+9.25%)
Nov 26, 2019
2.890
3.000
2.850
2.920
1,576,726
+0.04(+1.39%)
Nov 25, 2019
2.850
3.000
2.810
2.880
771,600
+0.05(+1.77%)
Nov 22, 2019
2.730
2.840
2.690
2.830
488,500
+0.14(+5.20%)
Nov 21, 2019
2.780
2.790
2.660
2.690
699,535
-0.06(-2.18%)
Nov 20, 2019
2.750
2.820
2.720
2.750
652,898
-0.01(-0.36%)
Nov 19, 2019
2.800
2.850
2.750
2.760
718,793
-0.03(-1.08%)
Nov 18, 2019
2.930
2.930
2.790
2.790
627,453
-0.15(-5.10%)
Nov 15, 2019
2.990
2.990
2.900
2.940
715,000
-0.04(-1.34%)
Nov 14, 2019
2.970
3.041
2.955
2.980
619,026
+0.00(+0.00%)
Nov 13, 2019
3.100
3.120
2.950
2.980
1,102,552
+0.05(+1.71%)
Nov 12, 2019
2.770
3.000
2.710
2.930
1,223,130
+0.25(+9.33%)
Nov 11, 2019
2.850
2.950
2.660
2.680
1,416,330
-0.16(-5.63%)
Nov 08, 2019
3.310
3.370
2.780
2.840
2,296,400
-0.62(-17.92%)
Nov 07, 2019
3.420
3.550
3.380
3.460
1,700,753
+0.07(+2.06%)
Nov 06, 2019
3.450
3.450
3.280
3.390
506,387
-0.05(-1.45%)
Nov 05, 2019
3.400
3.485
3.375
3.440
507,830
+0.05(+1.47%)
Nov 04, 2019
3.490
3.510
3.330
3.390
895,411
-0.03(-0.88%)
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
.