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
)
11.91
-0.39 (-3.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2019
3.480
3.490
3.355
3.410
384,115
-0.07(-2.01%)
Sep 27, 2019
3.440
3.510
3.335
3.480
754,100
+0.04(+1.16%)
Sep 26, 2019
3.450
3.480
3.390
3.440
218,971
-0.06(-1.71%)
Sep 25, 2019
3.330
3.510
3.245
3.500
415,697
+0.16(+4.79%)
Sep 24, 2019
3.630
3.650
3.320
3.340
733,629
-0.30(-8.24%)
Sep 23, 2019
3.610
3.650
3.550
3.640
490,984
+0.01(+0.28%)
Sep 20, 2019
3.640
3.700
3.600
3.630
681,700
-0.01(-0.27%)
Sep 19, 2019
3.650
3.680
3.620
3.640
543,279
+0.00(+0.00%)
Sep 18, 2019
3.640
3.690
3.550
3.640
441,688
+0.00(+0.00%)
Sep 17, 2019
3.700
3.720
3.520
3.640
365,660
-0.07(-1.89%)
Sep 16, 2019
3.590
3.750
3.550
3.710
765,487
+0.11(+3.06%)
Sep 13, 2019
3.780
3.780
3.550
3.600
1,156,200
-0.14(-3.74%)
Sep 12, 2019
3.690
3.770
3.600
3.740
690,222
+0.06(+1.63%)
Sep 11, 2019
3.550
3.723
3.500
3.680
856,410
+0.16(+4.55%)
Sep 10, 2019
3.390
3.540
3.340
3.520
579,908
+0.12(+3.53%)
Sep 09, 2019
3.380
3.470
3.358
3.400
410,813
+0.05(+1.49%)
Sep 06, 2019
3.270
3.400
3.270
3.350
435,400
+0.10(+3.08%)
Sep 05, 2019
3.220
3.380
3.210
3.250
580,014
+0.09(+2.85%)
Sep 04, 2019
3.270
3.300
3.130
3.160
339,756
-0.07(-2.17%)
Sep 03, 2019
3.110
3.265
3.080
3.230
719,094
+0.09(+2.87%)
Aug 30, 2019
3.010
3.210
3.010
3.140
809,600
+0.14(+4.67%)
Aug 29, 2019
2.900
3.050
2.860
3.000
482,454
+0.12(+4.17%)
Aug 28, 2019
2.820
2.880
2.790
2.880
376,728
+0.04(+1.41%)
Aug 27, 2019
2.800
2.850
2.770
2.840
1,066,122
+0.08(+2.90%)
Aug 26, 2019
2.750
2.860
2.725
2.760
451,107
+0.04(+1.47%)
Aug 23, 2019
2.890
2.890
2.710
2.720
655,700
-0.17(-5.88%)
Aug 22, 2019
2.960
2.970
2.865
2.890
337,574
-0.04(-1.37%)
Aug 21, 2019
2.970
3.040
2.920
2.930
427,930
+0.01(+0.34%)
Aug 20, 2019
2.920
3.010
2.920
2.920
447,799
-0.03(-1.02%)
Aug 19, 2019
3.050
3.070
2.920
2.950
459,340
-0.03(-1.01%)
Aug 16, 2019
2.820
3.040
2.760
2.980
799,400
+0.18(+6.43%)
Aug 15, 2019
2.950
2.950
2.780
2.800
785,323
-0.13(-4.44%)
Aug 14, 2019
3.000
3.000
2.850
2.930
682,368
-0.14(-4.56%)
Aug 13, 2019
3.010
3.100
2.970
3.070
656,448
+0.07(+2.33%)
Aug 12, 2019
3.030
3.110
2.980
3.000
450,014
-0.07(-2.28%)
Aug 09, 2019
3.160
3.160
3.020
3.070
744,900
-0.13(-4.06%)
Aug 08, 2019
3.140
3.220
2.905
3.200
1,094,324
+0.13(+4.23%)
Aug 07, 2019
3.550
3.570
2.710
3.070
3,072,672
-0.66(-17.69%)
Aug 06, 2019
3.940
4.010
3.680
3.730
822,468
-0.18(-4.60%)
Aug 05, 2019
4.110
4.110
3.850
3.910
698,401
-0.29(-6.90%)
Aug 02, 2019
4.320
4.370
4.170
4.200
482,200
-0.17(-3.89%)
Aug 01, 2019
4.290
4.489
4.270
4.370
571,698
+0.07(+1.63%)
Jul 31, 2019
4.400
4.560
4.270
4.300
563,720
-0.11(-2.49%)
Jul 30, 2019
4.340
4.455
4.280
4.410
355,046
+0.04(+0.92%)
Jul 29, 2019
4.340
4.428
4.200
4.370
607,477
+0.04(+0.92%)
Jul 26, 2019
3.950
4.350
3.950
4.330
817,600
+0.39(+9.90%)
Jul 25, 2019
3.990
4.080
3.910
3.940
887,930
-0.07(-1.75%)
Jul 24, 2019
3.910
4.015
3.800
4.010
1,536,695
+0.10(+2.56%)
Jul 23, 2019
4.120
4.165
3.900
3.910
799,528
-0.19(-4.63%)
Jul 22, 2019
4.040
4.125
3.910
4.100
883,495
+0.06(+1.49%)
Jul 19, 2019
4.130
4.150
4.030
4.040
1,140,000
-0.09(-2.18%)
Jul 18, 2019
4.130
4.160
4.030
4.130
643,308
+0.02(+0.49%)
Jul 17, 2019
4.190
4.210
4.100
4.110
540,955
-0.09(-2.14%)
Jul 16, 2019
4.200
4.240
4.080
4.200
572,143
-0.02(-0.47%)
Jul 15, 2019
4.350
4.359
4.140
4.220
795,776
-0.13(-2.99%)
Jul 12, 2019
4.300
4.370
4.210
4.350
433,600
+0.07(+1.64%)
Jul 11, 2019
4.300
4.350
4.200
4.280
365,624
-0.02(-0.47%)
Jul 10, 2019
4.380
4.450
4.270
4.300
847,945
-0.09(-2.05%)
Jul 09, 2019
4.250
4.410
4.190
4.390
381,177
+0.12(+2.81%)
Jul 08, 2019
4.320
4.350
4.190
4.270
299,236
-0.07(-1.61%)
Jul 05, 2019
4.420
4.432
4.220
4.340
478,300
-0.14(-3.13%)
Jul 03, 2019
4.360
4.505
4.350
4.480
383,900
+0.15(+3.46%)
Jul 02, 2019
4.160
4.350
4.120
4.330
672,015
+0.18(+4.34%)
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
.