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
)
14.21
-0.05 (-0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2021
10.49
10.88
10.41
10.49
1,574,101
+0.03(+0.29%)
Dec 30, 2021
10.21
10.75
10.21
10.46
1,650,583
+0.23(+2.25%)
Dec 29, 2021
10.20
10.44
10.10
10.23
1,365,672
+0.05(+0.49%)
Dec 28, 2021
10.40
10.73
10.06
10.18
1,139,684
-0.20(-1.93%)
Dec 27, 2021
10.28
10.63
10.22
10.38
1,661,984
+0.17(+1.67%)
Dec 23, 2021
10.24
10.49
10.01
10.21
1,182,487
+0.00(+0.00%)
Dec 22, 2021
10.09
10.40
10.06
10.21
1,058,935
+0.09(+0.89%)
Dec 21, 2021
9.800
10.20
9.750
10.12
1,255,866
+0.46(+4.76%)
Dec 20, 2021
9.180
9.660
9.100
9.660
1,264,781
+0.32(+3.43%)
Dec 17, 2021
8.770
9.645
8.750
9.340
3,426,503
+0.51(+5.78%)
Dec 16, 2021
8.980
9.390
8.811
8.830
1,332,770
+0.00(+0.00%)
Dec 15, 2021
8.530
8.870
8.460
8.830
1,377,560
+0.28(+3.27%)
Dec 14, 2021
8.850
9.040
8.520
8.550
717,298
-0.39(-4.36%)
Dec 13, 2021
9.050
9.340
8.740
8.940
1,125,065
-0.09(-1.00%)
Dec 10, 2021
9.300
9.570
8.970
9.030
800,067
-0.21(-2.27%)
Dec 09, 2021
8.860
9.290
8.850
9.240
1,739,791
+0.30(+3.36%)
Dec 08, 2021
8.640
9.005
8.440
8.940
974,188
+0.34(+3.95%)
Dec 07, 2021
8.330
8.780
8.330
8.600
1,841,610
+0.38(+4.62%)
Dec 06, 2021
8.000
8.280
7.700
8.220
1,117,849
+0.30(+3.79%)
Dec 03, 2021
7.920
7.990
7.720
7.920
1,220,117
+0.01(+0.13%)
Dec 02, 2021
7.550
7.920
7.435
7.910
1,017,195
+0.40(+5.33%)
Dec 01, 2021
7.910
8.040
7.500
7.510
1,582,413
-0.24(-3.10%)
Nov 30, 2021
7.850
7.944
7.657
7.750
757,281
-0.17(-2.15%)
Nov 29, 2021
8.080
8.120
7.865
7.920
622,029
+0.01(+0.13%)
Nov 26, 2021
8.100
8.110
7.810
7.910
692,509
-0.35(-4.24%)
Nov 24, 2021
8.250
8.310
8.040
8.260
610,916
-0.01(-0.12%)
Nov 23, 2021
7.960
8.410
7.960
8.270
2,095,290
+0.23(+2.86%)
Nov 22, 2021
7.925
8.150
7.815
8.040
908,062
+0.14(+1.77%)
Nov 19, 2021
7.820
7.920
7.820
7.900
595,711
-0.01(-0.13%)
Nov 18, 2021
8.150
7.920
7.830
7.910
813,768
-0.24(-2.94%)
Nov 17, 2021
8.160
8.390
8.030
8.150
1,257,396
-0.05(-0.61%)
Nov 16, 2021
7.600
8.240
7.590
8.200
1,377,724
+0.61(+8.04%)
Nov 15, 2021
7.800
7.849
7.530
7.590
654,411
-0.16(-2.06%)
Nov 12, 2021
7.860
7.910
7.620
7.750
601,122
-0.06(-0.77%)
Nov 11, 2021
7.720
8.105
7.630
7.810
1,182,000
+0.39(+5.26%)
Nov 10, 2021
7.360
7.420
2,110,065
+0.41(+5.85%)
Nov 09, 2021
6.930
7.030
6.740
7.010
767,356
+0.07(+1.01%)
Nov 08, 2021
6.930
7.000
6.830
6.940
525,927
+0.00(+0.00%)
Nov 05, 2021
6.840
7.020
6.790
6.940
711,825
+0.19(+2.81%)
Nov 04, 2021
6.790
6.960
6.710
6.750
463,182
-0.03(-0.44%)
Nov 03, 2021
6.690
6.790
6.570
6.780
394,437
+0.12(+1.80%)
Nov 02, 2021
6.880
6.900
6.550
6.660
506,984
-0.26(-3.76%)
Nov 01, 2021
6.920
6.970
6.860
6.920
430,202
+0.02(+0.29%)
Oct 29, 2021
6.810
6.950
6.800
6.900
382,095
+0.06(+0.88%)
Oct 28, 2021
6.640
6.850
6.610
6.840
342,718
+0.22(+3.32%)
Oct 27, 2021
6.640
6.750
6.610
6.620
417,402
-0.02(-0.30%)
Oct 26, 2021
6.710
6.630
6.640
567,531
-0.06(-0.90%)
Oct 25, 2021
6.460
6.700
6.420
6.700
425,940
+0.21(+3.24%)
Oct 22, 2021
6.520
6.540
6.420
6.490
466,603
-0.09(-1.37%)
Oct 21, 2021
6.580
6.680
6.550
6.580
389,435
-0.03(-0.45%)
Oct 20, 2021
6.610
6.680
6.550
6.610
420,880
+0.03(+0.46%)
Oct 19, 2021
6.520
6.610
6.441
6.580
704,809
+0.08(+1.23%)
Oct 18, 2021
6.480
6.570
6.480
6.500
246,467
+0.01(+0.15%)
Oct 15, 2021
6.500
6.640
6.460
6.490
496,806
+0.04(+0.62%)
Oct 14, 2021
6.400
6.480
6.340
6.450
393,143
+0.18(+2.87%)
Oct 13, 2021
6.370
6.450
6.220
6.270
554,382
-0.05(-0.79%)
Oct 12, 2021
6.380
6.559
6.320
6.320
585,029
-0.09(-1.40%)
Oct 11, 2021
6.410
6.560
6.400
6.410
373,761
-0.02(-0.31%)
Oct 08, 2021
6.510
6.550
6.420
6.430
267,520
-0.07(-1.08%)
Oct 07, 2021
6.330
6.545
6.330
6.500
370,926
+0.27(+4.33%)
Oct 06, 2021
6.210
6.390
6.140
6.230
891,301
+0.00(+0.00%)
Oct 05, 2021
6.320
6.360
6.220
6.230
595,400
-0.07(-1.11%)
Oct 04, 2021
6.400
6.400
6.250
6.300
646,745
-0.15(-2.33%)
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
.