NYSE - Delayed Quote USD

Arlo Technologies, Inc. (ARLO)

11.80 +0.59 (+5.26%)
At close: April 26 at 4:00 PM EDT
11.72 -0.08 (-0.68%)
After hours: April 26 at 7:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.30 11.87 11.30 11.80 11.80 709,000
Apr 25, 2024 10.82 11.22 10.76 11.21 11.21 798,200
Apr 24, 2024 10.98 11.07 10.86 11.03 11.03 1,071,000
Apr 23, 2024 10.59 10.95 10.52 10.93 10.93 835,500
Apr 22, 2024 10.61 10.65 10.42 10.60 10.60 495,400
Apr 19, 2024 10.48 10.68 10.42 10.46 10.46 728,500
Apr 18, 2024 10.58 10.69 10.41 10.57 10.57 752,200
Apr 17, 2024 10.86 11.00 10.52 10.53 10.53 689,600
Apr 16, 2024 10.83 10.94 10.72 10.73 10.73 829,300
Apr 15, 2024 11.37 11.43 10.82 10.95 10.95 625,500
Apr 12, 2024 11.29 11.41 11.15 11.31 11.31 919,900
Apr 11, 2024 11.20 11.44 11.02 11.41 11.41 535,300
Apr 10, 2024 11.41 11.45 11.10 11.15 11.15 844,200
Apr 9, 2024 11.69 11.88 11.59 11.68 11.68 717,600
Apr 8, 2024 11.70 11.88 11.66 11.67 11.67 462,200
Apr 5, 2024 11.70 11.79 11.60 11.68 11.68 590,000
Apr 4, 2024 12.25 12.35 11.70 11.73 11.73 1,023,900
Apr 3, 2024 12.19 12.47 12.01 12.08 12.08 758,500
Apr 2, 2024 12.27 12.27 11.81 12.17 12.17 992,600
Apr 1, 2024 12.71 12.76 12.47 12.52 12.52 685,500
Mar 28, 2024 12.74 12.86 12.61 12.65 12.65 983,000
Mar 27, 2024 12.81 13.02 12.68 12.77 12.77 781,300
Mar 26, 2024 12.64 12.92 12.63 12.67 12.67 752,100
Mar 25, 2024 12.65 12.78 12.50 12.51 12.51 518,800
Mar 22, 2024 13.08 13.34 12.63 12.64 12.64 818,800
Mar 21, 2024 12.77 13.07 12.54 13.03 13.03 1,499,800
Mar 20, 2024 12.30 12.76 12.23 12.61 12.61 919,200
Mar 19, 2024 12.17 12.42 12.06 12.35 12.35 1,299,000
Mar 18, 2024 12.26 12.34 12.00 12.21 12.21 1,180,200
Mar 15, 2024 12.03 12.50 11.97 12.26 12.26 1,801,200
Mar 14, 2024 11.70 12.11 11.51 12.10 12.10 1,657,500
Mar 13, 2024 11.32 12.01 11.30 11.69 11.69 1,551,100
Mar 12, 2024 11.09 11.34 11.02 11.33 11.33 1,009,100
Mar 11, 2024 11.15 11.30 11.01 11.09 11.09 780,800
Mar 8, 2024 11.20 11.39 11.10 11.21 11.21 1,181,500
Mar 7, 2024 10.95 11.13 10.92 11.04 11.04 787,100
Mar 6, 2024 11.09 11.12 10.76 10.94 10.94 961,100
Mar 5, 2024 11.16 11.17 10.79 10.93 10.93 1,873,700
Mar 4, 2024 11.75 11.76 11.27 11.40 11.40 2,429,100
Mar 1, 2024 10.65 12.11 10.63 11.83 11.83 3,913,900
Feb 29, 2024 10.31 10.65 10.27 10.41 10.41 2,882,000
Feb 28, 2024 9.53 10.03 9.50 9.96 9.96 1,743,800
Feb 27, 2024 9.26 9.64 9.25 9.61 9.61 1,619,800
Feb 26, 2024 8.71 9.21 8.63 9.20 9.20 571,200
Feb 23, 2024 8.75 9.08 8.70 8.76 8.76 1,027,300
Feb 22, 2024 8.74 8.88 8.68 8.76 8.76 1,164,800
Feb 21, 2024 8.61 8.74 8.57 8.66 8.66 548,100
Feb 20, 2024 8.76 8.85 8.56 8.73 8.73 772,300
Feb 16, 2024 9.29 9.30 8.86 8.86 8.86 876,400
Feb 15, 2024 9.03 9.43 8.96 9.42 9.42 707,600
Feb 14, 2024 8.79 9.01 8.65 8.94 8.94 590,600
Feb 13, 2024 8.88 9.04 8.64 8.64 8.64 870,800
Feb 12, 2024 8.95 9.14 8.87 9.09 9.09 837,000
Feb 9, 2024 8.70 9.29 8.69 8.92 8.92 1,083,600
Feb 8, 2024 8.53 8.81 8.53 8.71 8.71 731,900
Feb 7, 2024 8.54 8.58 8.38 8.48 8.48 655,800
Feb 6, 2024 8.56 8.66 8.46 8.55 8.55 687,700
Feb 5, 2024 8.92 8.92 8.40 8.58 8.58 835,100
Feb 2, 2024 9.04 9.20 8.97 9.05 9.05 633,800
Feb 1, 2024 8.92 9.15 8.88 9.12 9.12 713,100
Jan 31, 2024 8.97 9.10 8.85 8.88 8.88 814,500
Jan 30, 2024 8.96 9.02 8.87 8.99 8.99 703,100
Jan 29, 2024 8.97 9.09 8.88 9.08 9.08 635,000
Jan 26, 2024 8.87 8.98 8.75 8.96 8.96 733,800
Jan 25, 2024 8.83 8.85 8.65 8.81 8.81 482,600
Jan 24, 2024 9.13 9.13 8.67 8.69 8.69 539,800
Jan 23, 2024 9.09 9.21 8.97 8.99 8.99 517,300
Jan 22, 2024 8.80 9.08 8.79 9.00 9.00 775,400
Jan 19, 2024 8.80 8.80 8.62 8.72 8.72 609,600
Jan 18, 2024 8.82 8.93 8.45 8.69 8.69 555,700
Jan 17, 2024 8.42 8.68 8.33 8.67 8.67 877,900
Jan 16, 2024 8.91 8.95 8.41 8.51 8.51 1,147,100
Jan 12, 2024 9.17 9.23 8.91 8.94 8.94 602,100
Jan 11, 2024 9.34 9.34 8.86 9.09 9.09 972,300
Jan 10, 2024 9.76 9.86 9.25 9.31 9.31 981,900
Jan 9, 2024 9.76 10.08 9.74 9.77 9.77 770,900
Jan 8, 2024 9.47 10.09 9.47 9.94 9.94 1,117,500
Jan 5, 2024 9.14 9.44 9.06 9.41 9.41 1,581,600
Jan 4, 2024 9.06 9.28 9.06 9.22 9.22 1,172,200
Jan 3, 2024 9.11 9.29 9.06 9.06 9.06 1,133,200
Jan 2, 2024 9.34 9.37 9.08 9.23 9.23 823,700
Dec 29, 2023 9.70 9.77 9.52 9.52 9.52 1,038,500
Dec 28, 2023 9.41 9.84 9.41 9.71 9.71 646,800
Dec 27, 2023 9.50 9.59 9.40 9.48 9.48 738,000
Dec 26, 2023 9.41 9.56 9.41 9.49 9.49 680,500
Dec 22, 2023 9.49 9.50 9.29 9.41 9.41 546,200
Dec 21, 2023 9.46 9.50 9.34 9.46 9.46 400,500
Dec 20, 2023 9.74 9.83 9.31 9.33 9.33 1,088,500
Dec 19, 2023 10.05 10.18 9.67 9.82 9.82 1,107,900
Dec 18, 2023 10.15 10.20 9.95 9.98 9.98 1,171,400
Dec 15, 2023 10.16 10.22 9.74 10.16 10.16 2,955,500
Dec 14, 2023 10.00 10.32 9.90 10.01 10.01 1,045,200
Dec 13, 2023 9.42 9.96 9.38 9.83 9.83 1,174,900
Dec 12, 2023 9.23 9.43 9.19 9.42 9.42 504,000
Dec 11, 2023 9.38 9.45 9.16 9.24 9.24 523,400
Dec 8, 2023 9.15 9.47 9.07 9.39 9.39 929,200
Dec 7, 2023 9.18 9.26 9.02 9.21 9.21 693,800
Dec 6, 2023 9.38 9.40 9.07 9.11 9.11 600,800
Dec 5, 2023 9.75 9.75 9.18 9.30 9.30 670,600
Dec 4, 2023 9.41 10.09 9.38 9.93 9.93 1,368,000
Dec 1, 2023 9.09 9.46 8.89 9.46 9.46 785,100
Nov 30, 2023 9.24 9.33 8.99 9.09 9.09 868,800
Nov 29, 2023 9.25 9.33 9.10 9.21 9.21 704,700
Nov 28, 2023 9.26 9.26 9.06 9.11 9.11 456,900
Nov 27, 2023 9.07 9.38 8.99 9.25 9.25 685,400
Nov 24, 2023 9.13 9.17 9.03 9.07 9.07 298,800
Nov 22, 2023 9.16 9.31 9.03 9.10 9.10 521,000
Nov 21, 2023 9.01 9.17 9.00 9.10 9.10 517,300
Nov 20, 2023 8.81 9.29 8.78 9.14 9.14 906,200
Nov 17, 2023 8.65 9.02 8.63 8.85 8.85 729,600
Nov 16, 2023 8.62 8.62 8.45 8.54 8.54 682,100
Nov 15, 2023 8.77 9.07 8.69 8.73 8.73 880,200
Nov 14, 2023 8.25 8.95 8.10 8.77 8.77 1,293,600
Nov 13, 2023 8.30 8.44 7.77 7.93 7.93 1,817,600
Nov 10, 2023 8.71 8.93 7.90 8.22 8.22 1,967,300
Nov 9, 2023 9.08 9.18 8.78 8.84 8.84 1,247,900
Nov 8, 2023 9.19 9.19 9.05 9.11 9.11 388,800
Nov 7, 2023 9.05 9.26 8.99 9.16 9.16 585,800
Nov 6, 2023 9.27 9.27 8.90 9.06 9.06 582,900
Nov 3, 2023 9.03 9.32 8.95 9.21 9.21 1,133,300
Nov 2, 2023 8.60 8.99 8.60 8.89 8.89 698,300
Nov 1, 2023 8.45 8.62 8.25 8.43 8.43 556,200
Oct 31, 2023 8.49 8.57 8.24 8.49 8.49 1,059,000
Oct 30, 2023 8.30 8.39 8.10 8.23 8.23 753,100
Oct 27, 2023 8.20 8.28 8.09 8.15 8.15 1,105,800
Oct 26, 2023 8.63 8.69 8.08 8.12 8.12 1,054,700
Oct 25, 2023 8.93 9.00 8.61 8.66 8.66 602,100
Oct 24, 2023 8.96 9.04 8.83 9.00 9.00 649,900
Oct 23, 2023 8.60 8.89 8.55 8.87 8.87 670,500
Oct 20, 2023 8.63 8.80 8.54 8.70 8.70 963,900
Oct 19, 2023 8.54 8.90 8.47 8.67 8.67 695,100
Oct 18, 2023 8.80 8.87 8.51 8.52 8.52 929,500
Oct 17, 2023 8.88 9.18 8.88 8.93 8.93 568,300
Oct 16, 2023 8.61 9.10 8.57 9.01 9.01 910,500
Oct 13, 2023 8.70 8.76 8.33 8.44 8.44 1,260,800
Oct 12, 2023 9.44 9.45 8.72 8.72 8.72 651,600
Oct 11, 2023 9.58 9.66 9.36 9.44 9.44 530,100
Oct 10, 2023 9.45 9.74 9.44 9.57 9.57 635,100
Oct 9, 2023 9.44 9.50 9.30 9.40 9.40 406,600
Oct 6, 2023 9.40 9.68 9.39 9.58 9.58 625,200
Oct 5, 2023 9.60 9.65 9.23 9.51 9.51 689,300
Oct 4, 2023 9.43 9.66 9.32 9.65 9.65 650,800
Oct 3, 2023 10.23 10.23 9.14 9.42 9.42 1,365,800
Oct 2, 2023 10.28 10.41 10.09 10.33 10.33 835,000
Sep 29, 2023 10.78 10.84 10.28 10.30 10.30 861,700
Sep 28, 2023 10.45 10.83 10.37 10.66 10.66 754,800
Sep 27, 2023 10.45 10.50 10.30 10.46 10.46 371,500
Sep 26, 2023 10.43 10.56 10.27 10.30 10.30 408,800
Sep 25, 2023 10.09 10.62 10.02 10.51 10.51 583,100
Sep 22, 2023 10.26 10.33 10.12 10.16 10.16 485,100
Sep 21, 2023 10.86 10.90 10.15 10.20 10.20 767,900
Sep 20, 2023 10.93 11.22 10.91 10.97 10.97 689,900
Sep 19, 2023 11.03 11.17 10.83 10.91 10.91 582,500
Sep 18, 2023 10.81 10.98 10.81 10.90 10.90 732,600
Sep 15, 2023 11.20 11.20 10.66 10.95 10.95 2,803,800
Sep 14, 2023 10.87 11.36 10.79 11.26 11.26 817,300
Sep 13, 2023 10.42 10.87 10.42 10.81 10.81 1,001,800
Sep 12, 2023 10.59 10.84 10.34 10.42 10.42 1,039,500
Sep 11, 2023 10.54 10.63 10.51 10.59 10.59 557,500
Sep 8, 2023 10.24 10.54 10.24 10.40 10.40 913,100
Sep 7, 2023 9.80 10.27 9.70 10.26 10.26 963,100
Sep 6, 2023 10.16 10.45 9.96 9.98 9.98 598,200
Sep 5, 2023 9.77 10.23 9.69 10.16 10.16 1,036,800
Sep 1, 2023 9.88 9.91 9.66 9.89 9.89 1,022,600
Aug 31, 2023 10.08 10.17 9.74 9.77 9.77 1,453,400
Aug 30, 2023 9.90 10.07 9.69 10.04 10.04 1,182,200
Aug 29, 2023 9.91 10.01 9.87 9.92 9.92 646,400
Aug 28, 2023 9.90 10.02 9.82 9.95 9.95 571,300
Aug 25, 2023 9.76 9.98 9.74 9.86 9.86 709,000
Aug 24, 2023 9.85 9.85 9.57 9.66 9.66 791,400
Aug 23, 2023 9.63 9.73 9.47 9.72 9.72 765,000
Aug 22, 2023 9.92 9.92 9.51 9.56 9.56 534,000
Aug 21, 2023 9.87 9.95 9.68 9.82 9.82 570,800
Aug 18, 2023 10.10 10.19 9.92 9.93 9.93 899,400
Aug 17, 2023 10.56 10.67 10.11 10.19 10.19 748,200
Aug 16, 2023 10.23 10.75 10.23 10.55 10.55 1,179,800
Aug 15, 2023 10.45 10.52 10.25 10.26 10.26 853,500
Aug 14, 2023 10.72 10.76 10.31 10.49 10.49 1,453,400
Aug 11, 2023 9.36 11.10 9.04 10.88 10.88 2,181,800
Aug 10, 2023 10.07 10.28 9.98 10.23 10.23 1,448,700
Aug 9, 2023 11.39 11.48 9.99 10.14 10.14 1,388,000
Aug 8, 2023 11.26 11.49 11.16 11.48 11.48 758,800
Aug 7, 2023 11.28 11.36 10.98 11.35 11.35 1,231,800
Aug 4, 2023 11.40 11.50 11.08 11.22 11.22 753,800
Aug 3, 2023 10.95 11.39 10.92 11.34 11.34 545,600
Aug 2, 2023 11.12 11.28 10.91 11.25 11.25 1,306,800
Aug 1, 2023 11.30 11.41 11.15 11.29 11.29 610,700
Jul 31, 2023 11.18 11.43 11.18 11.36 11.36 654,700
Jul 28, 2023 10.93 11.24 10.92 11.18 11.18 512,200
Jul 27, 2023 11.14 11.18 10.80 10.83 10.83 413,500
Jul 26, 2023 10.98 11.14 10.90 11.03 11.03 472,400
Jul 25, 2023 10.85 11.11 10.82 11.05 11.05 400,000
Jul 24, 2023 10.76 10.88 10.61 10.86 10.86 419,000
Jul 21, 2023 10.94 11.04 10.74 10.74 10.74 575,400
Jul 20, 2023 11.23 11.38 10.66 10.74 10.74 778,900
Jul 19, 2023 11.24 11.29 11.05 11.25 11.25 671,300
Jul 18, 2023 11.38 11.38 10.94 11.16 11.16 723,800
Jul 17, 2023 10.92 11.54 10.84 11.40 11.40 1,167,700
Jul 14, 2023 11.09 11.11 10.80 10.82 10.82 577,000
Jul 13, 2023 11.16 11.24 11.08 11.18 11.18 480,300
Jul 12, 2023 11.11 11.26 11.02 11.14 11.14 578,300
Jul 11, 2023 11.13 11.22 10.86 10.99 10.99 796,800
Jul 10, 2023 10.90 11.23 10.89 11.16 11.16 611,800
Jul 7, 2023 10.66 11.01 10.66 10.98 10.98 691,500
Jul 6, 2023 10.50 10.63 10.39 10.60 10.60 660,700
Jul 5, 2023 10.80 10.98 10.44 10.61 10.61 1,815,000
Jul 3, 2023 10.82 11.04 10.77 10.86 10.86 510,700
Jun 30, 2023 10.77 11.31 10.76 10.91 10.91 1,284,900
Jun 29, 2023 10.30 11.16 10.25 10.66 10.66 3,482,900
Jun 28, 2023 9.19 9.65 9.16 9.59 9.59 1,261,000
Jun 27, 2023 9.15 9.26 8.95 9.26 9.26 886,200
Jun 26, 2023 9.15 9.21 8.88 9.07 9.07 1,136,500
Jun 23, 2023 9.22 9.36 9.09 9.17 9.17 1,671,600
Jun 22, 2023 9.19 9.42 8.89 9.38 9.38 973,600
Jun 21, 2023 9.44 9.51 9.25 9.26 9.26 767,000
Jun 20, 2023 9.30 9.80 9.24 9.49 9.49 1,228,500
Jun 16, 2023 9.61 9.61 9.13 9.38 9.38 1,194,000
Jun 15, 2023 9.20 9.53 9.19 9.49 9.49 944,200
Jun 14, 2023 9.32 9.40 9.16 9.28 9.28 782,700
Jun 13, 2023 9.43 9.67 9.27 9.37 9.37 1,322,000
Jun 12, 2023 9.09 9.36 9.07 9.29 9.29 641,500
Jun 9, 2023 9.30 9.43 9.07 9.09 9.09 816,000
Jun 8, 2023 9.62 9.78 9.23 9.24 9.24 1,340,000
Jun 7, 2023 9.81 10.06 9.66 9.67 9.67 853,300
Jun 6, 2023 9.51 9.77 9.48 9.71 9.71 599,900
Jun 5, 2023 9.74 9.83 9.37 9.56 9.56 866,800
Jun 2, 2023 9.90 10.12 9.51 9.89 9.89 2,011,200
Jun 1, 2023 9.62 9.62 9.23 9.60 9.60 1,226,300
May 31, 2023 9.56 9.74 9.42 9.67 9.67 3,182,500
May 30, 2023 9.59 9.73 9.36 9.66 9.66 1,523,400
May 26, 2023 9.33 9.46 9.04 9.35 9.35 1,218,300
May 25, 2023 9.30 9.41 9.14 9.29 9.29 738,500
May 24, 2023 9.10 9.35 9.04 9.16 9.16 803,900
May 23, 2023 9.28 9.60 9.20 9.25 9.25 1,061,900
May 22, 2023 9.30 9.41 9.08 9.26 9.26 1,158,900
May 19, 2023 9.75 9.81 9.09 9.25 9.25 1,228,100
May 18, 2023 9.27 9.69 9.23 9.64 9.64 1,928,900
May 17, 2023 9.37 9.45 9.19 9.26 9.26 1,576,700
May 16, 2023 9.26 9.49 9.16 9.19 9.19 1,904,900
May 15, 2023 8.94 9.54 8.72 9.45 9.45 3,451,400
May 12, 2023 7.41 9.31 7.35 8.97 8.97 7,084,900
May 11, 2023 7.14 7.17 7.01 7.05 7.05 1,283,300
May 10, 2023 6.95 7.14 6.88 7.11 7.11 848,900
May 9, 2023 6.85 6.98 6.82 6.90 6.90 624,100
May 8, 2023 6.73 6.97 6.70 6.89 6.89 773,900
May 5, 2023 6.58 6.77 6.56 6.69 6.69 783,100
May 4, 2023 6.40 6.62 6.28 6.49 6.49 629,600
May 3, 2023 6.31 6.54 6.24 6.47 6.47 708,000
May 2, 2023 6.57 6.58 6.25 6.33 6.33 616,700
May 1, 2023 6.45 6.70 6.44 6.63 6.63 692,900
Apr 28, 2023 6.41 6.51 6.35 6.44 6.44 586,900
Apr 27, 2023 6.45 6.45 6.27 6.40 6.40 598,300

Related Tickers

JBI Janus International Group, Inc.
14.54
+0.41%
 
AZEK The AZEK Company Inc.
46.13
+1.25%
 
ASPN Aspen Aerogels, Inc.
16.10
+2.48%
 
AAON AAON, Inc.
91.15
+1.39%
 
JELD JELD-WEN Holding, Inc.
21.40
+2.05%
 
TILE Interface, Inc.
15.61
+1.96%
 
NX Quanex Building Products Corporation
33.81
+0.45%
 
CSTE Caesarstone Ltd.
6.19
-1.28%
 
APOG Apogee Enterprises, Inc.
62.05
+1.19%
 
AWI Armstrong World Industries, Inc.
116.98
+1.05%