Arlo Technologies Inc (NY: ARLO )

10.16 -0.47 (-4.42%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 10.75 10.94 10.55 10.63 720,030 -0.27(-2.48%)
Oct 29, 2024 10.84 11.05 10.84 10.90 312,553 -0.09(-0.82%)
Oct 28, 2024 11.05 11.17 10.96 10.99 415,768 +0.08(+0.73%)
Oct 25, 2024 10.90 11.15 10.83 10.91 428,057 +0.03(+0.28%)
Oct 24, 2024 10.91 10.97 10.73 10.88 426,265 +0.12(+1.12%)
Oct 23, 2024 11.20 11.27 10.76 10.76 491,200 -0.49(-4.36%)
Oct 22, 2024 11.28 11.39 11.06 11.25 460,783 -0.15(-1.32%)
Oct 21, 2024 11.50 11.57 11.24 11.40 524,574 -0.18(-1.55%)
Oct 18, 2024 11.89 11.94 11.53 11.58 569,032 -0.26(-2.20%)
Oct 17, 2024 11.86 12.02 11.74 11.84 414,956 -0.02(-0.17%)
Oct 16, 2024 11.81 11.97 11.68 11.86 614,551 +0.18(+1.54%)
Oct 15, 2024 11.40 11.88 11.40 11.68 1,154,194 +0.24(+2.10%)
Oct 14, 2024 11.08 11.53 10.98 11.44 816,041 +0.37(+3.34%)
Oct 11, 2024 10.69 11.15 10.68 11.07 729,279 +0.33(+3.07%)
Oct 10, 2024 10.74 10.76 10.44 10.74 1,000,564 -0.17(-1.56%)
Oct 09, 2024 11.11 11.27 10.86 10.91 897,743 -0.20(-1.80%)
Oct 08, 2024 11.26 11.30 11.05 11.11 548,743 -0.03(-0.27%)
Oct 07, 2024 11.39 11.50 11.00 11.14 710,928 -0.33(-2.88%)
Oct 04, 2024 11.27 11.47 11.05 11.47 704,993 +0.45(+4.08%)
Oct 03, 2024 11.36 11.56 10.98 11.02 621,962 -0.44(-3.84%)
Oct 02, 2024 11.73 11.94 11.44 11.46 422,289 -0.29(-2.47%)
Oct 01, 2024 12.08 12.20 11.46 11.75 669,215 -0.36(-2.97%)
Sep 30, 2024 11.81 12.11 11.77 12.11 877,495 +0.28(+2.37%)
Sep 27, 2024 12.04 12.13 11.73 11.83 636,945 -0.14(-1.17%)
Sep 26, 2024 12.24 12.27 11.51 11.97 696,811 -0.04(-0.33%)
Sep 25, 2024 11.95 12.18 11.81 12.01 624,221 -0.02(-0.17%)
Sep 24, 2024 12.20 12.63 12.00 12.03 844,844 +0.18(+1.52%)
Sep 23, 2024 11.85 12.09 11.65 11.85 511,280 +0.13(+1.11%)
Sep 20, 2024 11.81 11.88 11.55 11.72 1,957,040 +0.07(+0.60%)
Sep 19, 2024 11.69 11.78 11.48 11.65 664,458 +0.32(+2.82%)
Sep 18, 2024 11.45 11.72 10.97 11.33 823,306 -0.13(-1.13%)
Sep 17, 2024 11.69 11.82 11.44 11.46 575,470 -0.10(-0.87%)
Sep 16, 2024 11.93 11.98 11.41 11.56 587,573 -0.41(-3.43%)
Sep 13, 2024 11.74 12.18 11.72 11.97 536,254 +0.37(+3.19%)
Sep 12, 2024 11.31 11.71 11.22 11.60 534,175 +0.36(+3.20%)
Sep 11, 2024 11.14 11.27 10.77 11.24 608,882 +0.04(+0.36%)
Sep 10, 2024 11.09 11.26 10.89 11.20 918,708 +0.20(+1.82%)
Sep 09, 2024 11.00 11.26 10.82 11.00 859,736 -0.02(-0.18%)
Sep 06, 2024 11.23 11.31 10.77 11.02 929,818 -0.20(-1.78%)
Sep 05, 2024 11.33 11.43 11.19 11.22 584,804 -0.12(-1.06%)
Sep 04, 2024 11.43 11.78 11.33 11.34 585,006 -0.07(-0.61%)
Sep 03, 2024 11.63 11.79 11.30 11.41 889,453 -0.33(-2.81%)
Aug 30, 2024 12.05 12.05 11.64 11.74 1,219,442 -0.32(-2.65%)
Aug 29, 2024 12.26 12.47 12.03 12.06 537,269 -0.12(-0.99%)
Aug 28, 2024 12.30 12.46 12.01 12.18 623,663 -0.23(-1.85%)
Aug 27, 2024 12.55 12.79 12.35 12.41 534,698 -0.22(-1.74%)
Aug 26, 2024 12.46 12.70 12.34 12.63 485,570 +0.19(+1.53%)
Aug 23, 2024 12.06 12.50 12.00 12.44 591,005 +0.46(+3.84%)
Aug 22, 2024 12.23 12.26 11.98 11.98 538,092 -0.28(-2.28%)
Aug 21, 2024 12.22 12.35 12.09 12.26 515,412 +0.14(+1.16%)
Aug 20, 2024 12.20 12.27 11.75 12.12 635,752 -0.15(-1.22%)
Aug 19, 2024 12.02 12.29 12.01 12.27 608,942 +0.17(+1.40%)
Aug 16, 2024 12.15 12.41 12.08 12.10 748,980 -0.05(-0.41%)
Aug 15, 2024 12.30 12.59 12.14 12.15 1,033,832 +0.24(+2.02%)
Aug 14, 2024 11.93 12.07 11.47 11.91 885,008 +0.27(+2.32%)
Aug 13, 2024 12.12 12.25 11.52 11.64 922,424 -0.41(-3.40%)
Aug 12, 2024 11.37 12.09 11.32 12.05 1,163,841 +0.65(+5.70%)
Aug 09, 2024 12.43 12.68 11.05 11.40 3,411,416 -2.10(-15.56%)
Aug 08, 2024 13.02 13.54 12.79 13.50 1,167,298 +0.74(+5.80%)
Aug 07, 2024 13.46 13.78 12.67 12.76 1,007,070 -0.57(-4.28%)
Aug 06, 2024 12.83 13.64 12.59 13.33 1,120,285 +0.56(+4.39%)
Aug 05, 2024 12.81 13.10 12.51 12.77 878,221 -1.03(-7.46%)
Aug 02, 2024 13.93 14.20 13.36 13.80 1,023,104 -0.80(-5.48%)
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.