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
)
13.18
-0.23 (-1.72%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jul 29, 2022
6.690
7.050
6.650
7.030
449,873
+0.31(+4.61%)
Jul 28, 2022
6.910
7.020
6.690
6.720
392,894
-0.18(-2.61%)
Jul 27, 2022
6.730
6.960
6.610
6.900
472,090
+0.20(+2.99%)
Jul 26, 2022
7.210
7.210
6.670
6.700
475,207
-0.53(-7.33%)
Jul 25, 2022
7.060
7.250
7.030
7.230
439,277
+0.10(+1.40%)
Jul 22, 2022
7.310
7.360
6.985
7.130
468,035
-0.21(-2.86%)
Jul 21, 2022
7.350
7.390
7.150
7.340
462,559
+0.00(+0.00%)
Jul 20, 2022
7.020
7.370
6.990
7.340
634,085
+0.35(+5.01%)
Jul 19, 2022
6.660
7.160
6.650
6.990
853,752
+0.46(+7.04%)
Jul 18, 2022
6.450
6.680
6.410
6.530
433,584
+0.26(+4.15%)
Jul 15, 2022
6.250
6.286
6.070
6.270
354,849
+0.20(+3.29%)
Jul 14, 2022
6.000
6.070
5.900
6.070
308,965
-0.03(-0.49%)
Jul 13, 2022
6.120
6.182
5.960
6.100
345,535
-0.13(-2.09%)
Jul 12, 2022
6.220
6.340
6.160
6.230
477,684
+0.03(+0.48%)
Jul 11, 2022
6.390
6.430
6.190
6.200
354,115
-0.25(-3.88%)
Jul 08, 2022
6.340
6.470
6.260
6.450
521,689
+0.03(+0.47%)
Jul 07, 2022
6.140
6.430
6.140
6.420
516,442
+0.33(+5.42%)
Jul 06, 2022
6.280
6.370
6.070
6.090
467,471
-0.14(-2.25%)
Jul 05, 2022
6.050
6.230
5.900
6.230
482,154
+0.06(+0.97%)
Jul 01, 2022
6.230
6.410
6.150
6.170
431,578
-0.10(-1.59%)
Jun 30, 2022
6.040
6.280
5.860
6.270
751,117
+0.15(+2.45%)
Jun 29, 2022
6.330
6.330
6.005
6.120
652,884
-0.20(-3.16%)
Jun 28, 2022
6.620
6.680
6.310
6.320
395,732
-0.29(-4.39%)
Jun 27, 2022
6.630
6.690
6.432
6.610
479,728
+0.04(+0.61%)
Jun 24, 2022
6.500
6.640
6.360
6.570
1,148,910
+0.12(+1.86%)
Jun 23, 2022
6.420
6.490
6.280
6.450
434,520
+0.10(+1.57%)
Jun 22, 2022
6.220
6.460
6.220
6.350
647,244
+0.05(+0.79%)
Jun 21, 2022
6.290
6.430
6.210
6.300
649,584
+0.16(+2.61%)
Jun 17, 2022
6.070
6.310
6.020
6.140
1,025,981
+0.11(+1.82%)
Jun 16, 2022
6.100
6.150
5.810
6.030
829,969
-0.26(-4.13%)
Jun 15, 2022
6.300
6.390
6.130
6.290
843,590
+0.08(+1.29%)
Jun 14, 2022
6.380
6.440
6.170
6.210
557,725
-0.18(-2.82%)
Jun 13, 2022
6.650
6.720
6.350
6.390
670,244
-0.45(-6.58%)
Jun 10, 2022
7.040
7.130
6.830
6.840
468,337
-0.29(-4.07%)
Jun 09, 2022
7.260
7.320
7.120
7.130
492,741
-0.18(-2.46%)
Jun 08, 2022
7.440
7.460
7.240
7.310
383,629
-0.13(-1.75%)
Jun 07, 2022
7.290
7.450
7.210
7.440
717,854
+0.03(+0.40%)
Jun 06, 2022
7.490
7.580
7.280
7.410
502,112
+0.05(+0.68%)
Jun 03, 2022
7.490
7.490
7.230
7.360
562,641
-0.31(-4.04%)
Jun 02, 2022
7.120
7.740
7.120
7.670
1,003,001
+0.50(+6.97%)
Jun 01, 2022
7.110
7.260
7.060
7.170
511,232
+0.09(+1.27%)
May 31, 2022
7.240
7.280
7.013
7.080
1,835,616
-0.22(-3.01%)
May 27, 2022
7.080
7.376
7.060
7.300
680,697
+0.35(+5.04%)
May 26, 2022
6.870
7.105
6.870
6.950
556,335
+0.11(+1.61%)
May 25, 2022
6.480
6.860
6.480
6.840
554,762
+0.34(+5.23%)
May 24, 2022
6.700
6.890
6.410
6.500
792,674
-0.32(-4.69%)
May 23, 2022
6.810
6.870
6.570
6.820
597,158
+0.08(+1.19%)
May 20, 2022
6.890
6.980
6.500
6.740
548,973
-0.06(-0.88%)
May 19, 2022
6.790
6.950
6.740
6.800
869,722
-0.09(-1.31%)
May 18, 2022
7.080
7.290
6.835
6.890
892,536
-0.35(-4.83%)
May 17, 2022
7.030
7.450
7.000
7.240
992,479
+0.50(+7.42%)
May 16, 2022
6.670
6.805
6.550
6.740
811,685
-0.02(-0.30%)
May 13, 2022
6.700
6.905
6.600
6.760
1,006,779
+0.24(+3.68%)
May 12, 2022
6.470
6.650
6.120
6.520
1,483,129
-0.11(-1.66%)
May 11, 2022
6.750
7.060
6.550
6.630
1,857,331
+0.02(+0.30%)
May 10, 2022
7.080
7.160
6.570
6.610
1,441,955
-0.39(-5.57%)
May 09, 2022
7.090
7.090
6.740
7.000
1,074,926
-0.25(-3.45%)
May 06, 2022
7.290
7.290
6.840
7.250
664,394
-0.13(-1.76%)
May 05, 2022
7.960
8.006
7.230
7.380
566,042
-0.66(-8.21%)
May 04, 2022
7.890
8.080
7.620
8.040
572,458
+0.17(+2.16%)
May 03, 2022
7.830
7.960
7.775
7.870
727,964
-0.02(-0.25%)
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
.