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 (%)
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%)
Jul 01, 2019
4.040
4.160
4.020
4.150
2,175,276
+0.14(+3.49%)
Jun 28, 2019
3.980
4.100
3.910
4.010
2,396,200
+0.06(+1.52%)
Jun 27, 2019
3.920
3.950
3.870
3.950
428,211
+0.04(+1.02%)
Jun 26, 2019
4.010
4.090
3.900
3.910
379,566
-0.10(-2.49%)
Jun 25, 2019
3.950
4.075
3.910
4.010
835,158
+0.08(+2.04%)
Jun 24, 2019
4.120
4.160
3.910
3.930
851,931
-0.22(-5.30%)
Jun 21, 2019
4.000
4.170
3.990
4.150
1,128,000
+0.12(+2.98%)
Jun 20, 2019
4.050
4.130
4.000
4.030
712,820
+0.04(+1.00%)
Jun 19, 2019
3.910
4.030
3.860
3.990
746,739
+0.10(+2.57%)
Jun 18, 2019
3.950
4.040
3.830
3.890
670,718
+0.00(+0.00%)
Jun 17, 2019
3.690
3.890
3.650
3.890
690,740
+0.18(+4.85%)
Jun 14, 2019
3.740
3.810
3.670
3.710
399,700
-0.04(-1.07%)
Jun 13, 2019
3.640
3.780
3.605
3.750
449,754
+0.12(+3.31%)
Jun 12, 2019
3.610
3.670
3.595
3.630
311,200
+0.00(+0.00%)
Jun 11, 2019
3.650
3.690
3.610
3.630
415,202
+0.01(+0.28%)
Jun 10, 2019
3.680
3.750
3.610
3.620
566,805
-0.03(-0.82%)
Jun 07, 2019
3.580
3.700
3.510
3.650
632,800
+0.08(+2.24%)
Jun 06, 2019
3.560
3.600
3.400
3.570
402,129
+0.00(+0.00%)
Jun 05, 2019
3.670
3.700
3.540
3.570
245,215
-0.06(-1.65%)
Jun 04, 2019
3.440
3.630
3.415
3.630
586,043
+0.21(+6.14%)
Jun 03, 2019
3.410
3.430
3.282
3.420
875,782
-0.01(-0.29%)
May 31, 2019
3.550
3.600
3.390
3.430
987,600
-0.20(-5.51%)
May 30, 2019
3.740
3.790
3.629
3.630
517,825
-0.08(-2.16%)
May 29, 2019
3.750
3.790
3.660
3.710
609,737
-0.05(-1.33%)
May 28, 2019
3.870
3.900
3.750
3.760
541,208
-0.11(-2.84%)
May 24, 2019
3.920
3.950
3.800
3.870
325,600
-0.01(-0.26%)
May 23, 2019
4.000
4.010
3.800
3.880
853,636
-0.16(-3.96%)
May 22, 2019
4.020
4.100
3.960
4.040
488,253
+0.02(+0.50%)
May 21, 2019
4.000
4.150
3.990
4.020
614,216
+0.04(+1.01%)
May 20, 2019
4.110
4.120
3.970
3.980
482,592
-0.14(-3.40%)
May 17, 2019
4.160
4.200
4.100
4.120
1,060,600
-0.09(-2.14%)
May 16, 2019
4.260
4.300
4.150
4.210
625,400
-0.05(-1.17%)
May 15, 2019
3.980
4.360
3.940
4.260
1,832,248
+0.23(+5.71%)
May 14, 2019
3.940
4.090
3.920
4.030
698,897
+0.13(+3.33%)
May 13, 2019
4.020
4.027
3.885
3.900
607,291
-0.19(-4.65%)
May 10, 2019
3.950
4.100
3.900
4.090
600,200
+0.10(+2.51%)
May 09, 2019
3.890
4.010
3.840
3.990
641,128
+0.06(+1.53%)
May 08, 2019
3.910
3.990
3.845
3.930
692,126
+0.03(+0.77%)
May 07, 2019
4.030
4.050
3.900
3.900
594,263
-0.17(-4.18%)
May 06, 2019
3.990
4.100
3.910
4.070
774,484
-0.01(-0.25%)
May 03, 2019
4.060
4.197
4.000
4.080
1,172,200
+0.05(+1.24%)
May 02, 2019
4.110
4.239
4.010
4.030
1,194,500
-0.12(-2.89%)
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
.