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

Arlo Technologies, Inc. (ARLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.21-0.40 (-4.65%)
At close: 04:00PM EST
8.21 0.00 (0.00%)
After hours: 04:19PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20228.498.578.168.218.211,094,188
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
Jan 04, 202210.3710.6610.3610.6010.601,122,600
Jan 03, 202210.5510.8610.3110.3910.391,094,000
Dec 31, 202110.4910.8810.4110.4910.491,574,100
Dec 30, 202110.2110.7510.2110.4610.461,650,600
Dec 29, 202110.2010.4410.1010.2310.231,365,700
Dec 28, 202110.4010.7310.0610.1810.181,139,700
Dec 27, 202110.2810.6310.2210.3810.381,662,000
Dec 23, 202110.2410.4910.0110.2110.211,182,500
Dec 22, 202110.0910.4010.0610.2110.211,058,900
Dec 21, 20219.8010.209.7510.1210.121,255,900
Dec 20, 20219.189.669.109.669.661,265,600
Dec 17, 20218.779.658.759.349.343,426,200
Dec 16, 20218.989.398.818.838.831,332,800
Dec 15, 20218.538.878.468.838.831,377,600
Dec 14, 20218.859.048.528.558.55717,300
Dec 13, 20219.059.348.748.948.941,125,100
Dec 10, 20219.309.578.979.039.03800,000
Dec 09, 20218.869.298.859.249.241,739,800
Dec 08, 20218.649.018.448.948.94975,400
Dec 07, 20218.338.798.338.608.601,841,600
Dec 06, 20218.008.287.708.228.221,117,800
Dec 03, 20217.927.997.727.927.921,218,600
Dec 02, 20217.557.927.447.917.911,017,200
Dec 01, 20217.918.047.507.517.511,582,400
Nov 30, 20217.857.947.667.757.75757,300
Nov 29, 20218.088.127.877.927.92622,000
Nov 26, 20218.108.117.817.917.91692,500
Nov 24, 20218.258.318.048.268.26610,900
Nov 23, 20217.968.417.968.278.272,095,300
Nov 22, 20217.938.157.828.048.04907,600
Nov 19, 20217.827.927.827.907.90595,700
Nov 18, 20218.158.167.837.917.91813,800
Nov 17, 20218.168.398.038.158.151,257,800
Nov 16, 20217.608.247.598.208.201,382,500
Nov 15, 20217.807.857.537.597.59654,400
Nov 12, 20217.867.917.627.757.75601,100
Nov 11, 20217.728.117.637.817.811,182,000
Nov 10, 20217.367.987.257.747.742,110,500
Nov 09, 20216.937.036.747.017.01772,700
Nov 08, 20216.937.006.836.946.94525,900
Nov 05, 20216.847.026.796.946.94711,800
Nov 04, 20216.796.966.716.756.75463,100
Nov 03, 20216.696.796.576.786.78394,400
Nov 02, 20216.886.906.556.666.66507,700
Nov 01, 20216.927.006.866.926.92430,100
Oct 29, 20216.816.956.806.906.90382,100
Oct 28, 20216.646.856.616.846.84342,600
Oct 27, 20216.646.756.616.626.62417,400
Oct 26, 20216.716.886.636.646.64567,500
Oct 25, 20216.466.706.426.706.70425,900
Oct 22, 20216.526.546.426.496.49466,600
Oct 21, 20216.586.686.556.586.58389,400
Oct 20, 20216.616.686.556.616.61420,900
Oct 19, 20216.526.616.446.586.58704,800
Oct 18, 20216.486.576.486.506.50246,500
Oct 15, 20216.506.646.466.496.49495,800
Oct 14, 20216.406.486.346.456.45393,100
Oct 13, 20216.376.456.226.276.27554,400
Oct 12, 20216.386.566.326.326.32585,000
Oct 11, 20216.416.566.406.416.41373,800
Oct 08, 20216.516.556.426.436.43267,500
Oct 07, 20216.336.556.336.506.50370,900
Oct 06, 20216.216.396.146.236.23891,300
Oct 05, 20216.326.366.226.236.23595,400
Oct 04, 20216.406.406.256.306.30646,600
Oct 01, 20216.436.496.306.456.45575,400
Sep 30, 20216.396.486.266.416.41867,300
Sep 29, 20216.396.456.266.376.37624,100
Sep 28, 20216.616.636.356.366.36662,600
Sep 27, 20216.486.726.466.676.67448,500
Sep 24, 20216.466.596.426.496.49445,500
Sep 23, 20216.346.536.316.506.50458,500
Sep 22, 20216.306.446.306.346.34524,800
Sep 21, 20216.356.416.266.296.29531,400
Sep 20, 20216.436.536.266.316.31869,700
Sep 17, 20216.466.896.466.636.632,343,500
Sep 16, 20216.306.446.266.436.43624,800
Sep 15, 20216.266.356.256.326.32502,500
Sep 14, 20216.506.546.246.286.28956,800
Sep 13, 20216.356.506.306.466.46533,400
Sep 10, 20216.376.556.306.326.32651,000
Sep 09, 20216.096.436.096.376.37824,800
Sep 08, 20216.216.236.096.106.10512,900
Sep 07, 20216.346.396.226.226.22452,800
Sep 03, 20216.326.446.296.296.29376,600
Sep 02, 20216.296.506.276.386.38532,700
Sep 01, 20216.216.296.156.266.26537,100
Aug 31, 20216.096.266.096.206.20723,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement