Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Arlo Technologies, Inc. (ARLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.30+0.35 (+5.04%)
At close: 04:00PM EDT
7.35 +0.05 (+0.68%)
After hours: 07:06PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20227.087.387.067.307.30679,700
May 26, 20226.877.116.876.956.95556,300
May 25, 20226.486.866.486.846.84554,800
May 24, 20226.706.896.416.506.50792,700
May 23, 20226.816.876.576.826.82597,200
May 20, 20226.896.986.506.746.74549,000
May 19, 20226.796.956.746.806.80869,700
May 18, 20227.087.296.846.896.89892,500
May 17, 20227.037.457.007.247.24992,500
May 16, 20226.676.816.556.746.74811,700
May 13, 20226.706.916.606.766.761,006,800
May 12, 20226.476.656.126.526.521,483,000
May 11, 20226.757.066.556.636.631,857,500
May 10, 20227.087.166.576.616.611,442,700
May 09, 20227.097.096.747.007.001,074,900
May 06, 20227.297.296.847.257.25664,400
May 05, 20227.968.017.237.387.38566,000
May 04, 20227.898.087.628.048.04572,500
May 03, 20227.837.967.787.877.87728,000
May 02, 20227.687.947.617.897.89744,500
Apr 29, 20227.767.977.717.747.74769,900
Apr 28, 20227.627.807.397.787.78428,400
Apr 27, 20227.537.707.487.527.52514,700
Apr 26, 20227.948.057.527.567.56512,800
Apr 25, 20227.638.007.637.987.98717,400
Apr 22, 20227.757.957.707.767.76638,800
Apr 21, 20228.288.377.787.827.82808,100
Apr 20, 20228.548.548.268.278.27597,200
Apr 19, 20228.558.688.428.448.44419,700
Apr 18, 20228.438.598.318.508.50472,800
Apr 14, 20228.608.668.448.448.44605,000
Apr 13, 20228.318.688.228.608.60572,600
Apr 12, 20228.478.628.288.288.28533,800
Apr 11, 20228.298.408.178.328.32471,000
Apr 08, 20228.538.558.348.378.37374,600
Apr 07, 20228.538.728.378.568.56586,300
Apr 06, 20228.768.868.228.508.501,275,100
Apr 05, 20229.239.298.738.858.85686,600
Apr 04, 20228.859.208.819.209.20512,100
Apr 01, 20228.909.108.648.778.77992,900
Mar 31, 20228.788.968.698.868.862,026,100
Mar 30, 20229.009.058.778.788.78616,100
Mar 29, 20228.709.198.709.089.08905,300
Mar 28, 20228.728.778.518.618.61771,800
Mar 25, 20228.939.188.508.758.751,005,300
Mar 24, 20228.919.198.698.878.87934,200
Mar 23, 20229.009.278.898.918.91579,600
Mar 22, 20229.179.349.069.119.11706,300
Mar 21, 20229.499.609.029.139.13858,700
Mar 18, 20229.569.689.369.519.51942,800
Mar 17, 20229.509.749.409.539.531,158,000
Mar 16, 20229.499.769.229.549.54810,800
Mar 15, 20229.129.408.979.339.33747,000
Mar 14, 20229.779.889.099.129.12966,200
Mar 11, 202210.2910.749.699.749.741,076,000
Mar 10, 202210.2210.3810.0810.2110.21563,000
Mar 09, 202210.4810.6210.2710.3110.31991,200
Mar 08, 202210.2810.4910.0310.1810.181,076,100
Mar 07, 202210.7011.1010.2410.2710.271,285,500
Mar 04, 202211.3311.5310.5810.7710.772,370,400
Mar 03, 202211.0511.7911.0311.3211.324,144,600
Mar 02, 20229.9911.509.8411.1911.197,744,600
Mar 01, 20229.209.338.578.688.681,438,900
Feb 28, 20228.859.328.829.289.281,232,900
Feb 25, 20228.798.998.568.988.98854,400
Feb 24, 20227.918.807.798.798.791,056,100
Feb 23, 20228.598.598.268.298.29700,100
Feb 22, 20228.578.748.438.508.50749,400
Feb 18, 20228.848.968.658.678.67531,900
Feb 17, 20229.109.168.938.978.97595,200
Feb 16, 20229.169.339.119.269.26429,000
Feb 15, 20228.899.218.849.209.20665,700
Feb 14, 20228.518.848.468.738.73372,900
Feb 11, 20228.838.898.488.558.55505,500
Feb 10, 20228.659.028.528.758.75689,700
Feb 09, 20228.949.008.848.938.93603,900
Feb 08, 20228.458.838.428.808.80463,600
Feb 07, 20228.708.968.478.488.48657,200
Feb 04, 20228.248.778.238.718.71811,000
Feb 03, 20228.248.378.088.268.26882,300
Feb 02, 20228.738.848.318.418.41815,500
Feb 01, 20228.718.788.418.648.64654,300
Jan 31, 20228.228.718.228.698.691,063,400
Jan 28, 20227.638.287.608.288.281,207,900
Jan 27, 20228.098.277.567.587.581,575,900
Jan 26, 20228.308.427.958.048.04895,000
Jan 25, 20228.088.247.928.108.101,142,500
Jan 24, 20227.998.167.498.168.161,625,600
Jan 21, 20228.498.578.168.218.211,094,200
Jan 20, 20229.099.228.608.618.611,019,900
Jan 19, 20229.249.378.969.019.01841,800
Jan 18, 20229.509.559.179.199.19657,600
Jan 14, 20229.669.789.569.669.66609,300
Jan 13, 20229.709.899.689.739.73733,200
Jan 12, 20229.8910.039.679.689.68806,200
Jan 11, 20229.679.769.429.759.751,373,800
Jan 10, 20229.669.699.349.579.571,018,200
Jan 07, 202210.1710.279.739.749.741,264,900
Jan 06, 202210.1510.5510.0810.2210.221,179,400
Jan 05, 202210.6410.7610.1410.1910.191,191,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement