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
)
12.39
+0.28 (+2.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
May 02, 2022
7.680
7.935
7.610
7.890
744,483
+0.15(+1.94%)
Apr 29, 2022
7.760
7.970
7.710
7.740
769,908
-0.04(-0.51%)
Apr 28, 2022
7.620
7.795
7.390
7.780
428,435
+0.26(+3.46%)
Apr 27, 2022
7.530
7.700
7.480
7.520
514,679
-0.04(-0.53%)
Apr 26, 2022
7.940
8.050
7.520
7.560
512,757
-0.42(-5.26%)
Apr 25, 2022
7.630
8.000
7.630
7.980
717,340
+0.22(+2.84%)
Apr 22, 2022
7.750
7.950
7.700
7.760
638,835
-0.06(-0.77%)
Apr 21, 2022
8.280
8.369
7.775
7.820
808,158
-0.45(-5.44%)
Apr 20, 2022
8.540
8.540
8.260
8.270
597,169
-0.17(-2.01%)
Apr 19, 2022
8.550
8.675
8.420
8.440
419,680
-0.06(-0.71%)
Apr 18, 2022
8.430
8.590
8.310
8.500
472,793
+0.06(+0.71%)
Apr 14, 2022
8.600
8.660
8.440
8.440
605,009
-0.16(-1.86%)
Apr 13, 2022
8.310
8.680
8.220
8.600
572,586
+0.32(+3.86%)
Apr 12, 2022
8.470
8.620
8.280
8.280
533,901
-0.04(-0.48%)
Apr 11, 2022
8.290
8.400
8.170
8.320
470,986
-0.05(-0.60%)
Apr 08, 2022
8.530
8.550
8.340
8.370
374,580
-0.19(-2.22%)
Apr 07, 2022
8.530
8.720
8.370
8.560
586,301
+0.06(+0.71%)
Apr 06, 2022
8.760
8.860
8.220
8.500
1,275,138
-0.35(-3.95%)
Apr 05, 2022
9.230
9.285
8.725
8.850
686,600
-0.35(-3.80%)
Apr 04, 2022
8.850
9.200
8.810
9.200
512,101
+0.43(+4.90%)
Apr 01, 2022
8.900
9.100
8.640
8.770
992,914
-0.09(-1.02%)
Mar 31, 2022
8.780
8.955
8.687
8.860
2,026,058
+0.08(+0.91%)
Mar 30, 2022
9.000
9.050
8.770
8.780
616,106
-0.30(-3.30%)
Mar 29, 2022
8.700
9.190
8.700
9.080
905,268
+0.47(+5.46%)
Mar 28, 2022
8.720
8.770
8.510
8.610
771,793
-0.14(-1.60%)
Mar 25, 2022
8.930
9.180
8.500
8.750
1,005,300
-0.12(-1.35%)
Mar 24, 2022
8.910
9.190
8.690
8.870
933,730
-0.04(-0.45%)
Mar 23, 2022
9.000
9.270
8.890
8.910
579,585
-0.20(-2.20%)
Mar 22, 2022
9.170
9.340
9.060
9.110
706,255
-0.02(-0.22%)
Mar 21, 2022
9.490
9.600
9.020
9.130
858,036
-0.38(-4.00%)
Mar 18, 2022
9.560
9.680
9.360
9.510
942,828
-0.02(-0.21%)
Mar 17, 2022
9.500
9.740
9.400
9.530
1,157,991
-0.01(-0.10%)
Mar 16, 2022
9.490
9.760
9.220
9.540
810,786
+0.21(+2.25%)
Mar 15, 2022
9.120
9.400
8.970
9.330
746,971
+0.21(+2.30%)
Mar 14, 2022
9.770
9.880
9.090
9.120
966,197
-0.62(-6.37%)
Mar 11, 2022
10.29
10.74
9.693
9.740
1,075,969
-0.47(-4.60%)
Mar 10, 2022
10.22
10.38
10.08
10.21
562,987
-0.10(-0.97%)
Mar 09, 2022
10.48
10.62
10.27
10.31
991,217
+0.13(+1.28%)
Mar 08, 2022
10.28
10.48
10.03
10.18
1,076,070
-0.09(-0.88%)
Mar 07, 2022
10.70
11.10
10.24
10.27
1,282,780
-0.50(-4.64%)
Mar 04, 2022
11.33
11.53
10.58
10.77
2,370,444
-0.55(-4.86%)
Mar 03, 2022
11.05
11.79
11.03
11.32
4,140,995
+0.13(+1.16%)
Mar 02, 2022
9.990
11.50
9.835
11.19
7,739,109
+2.51(+28.92%)
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
.