U.S. Markets open in 6 hrs 14 mins

Arlo Technologies, Inc. (ARLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.6300+0.4100 (+9.72%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2020------
Aug 03, 20204.45004.70004.29004.63004.63002,124,800
Jul 31, 20204.36004.36004.05004.22004.22001,322,400
Jul 30, 20204.09004.44003.95004.34004.34002,134,900
Jul 29, 20203.84005.40003.76004.09004.090015,439,000
Jul 28, 20203.37003.42003.28003.29003.2900455,100
Jul 27, 20203.48003.48003.28003.40003.4000522,500
Jul 24, 20203.56003.64003.41003.44003.4400620,100
Jul 23, 20203.45003.89003.35003.65003.65001,837,300
Jul 22, 20203.44003.59003.38003.43003.43001,390,700
Jul 21, 20202.90003.88002.89003.53003.53007,615,100
Jul 20, 20202.84002.86002.76002.78002.7800663,700
Jul 17, 20202.78002.92002.78002.84002.8400620,400
Jul 16, 20202.90002.91002.77002.81002.8100534,000
Jul 15, 20202.95003.09002.86002.93002.9300848,400
Jul 14, 20202.88003.04002.83002.90002.90001,194,200
Jul 13, 20203.02003.33002.87002.88002.88001,640,100
Jul 10, 20202.63002.98002.57002.94002.94001,921,800
Jul 09, 20202.57002.63002.52002.59002.5900733,600
Jul 08, 20202.53002.67002.48002.57002.5700961,400
Jul 07, 20202.65002.65002.52002.54002.54002,082,600
Jul 06, 20202.70002.70002.62002.69002.6900479,300
Jul 02, 20202.67002.70002.59002.62002.6200418,300
Jul 01, 20202.58002.63002.54002.61002.6100592,200
Jun 30, 20202.61002.65002.50002.58002.5800653,800
Jun 29, 20202.49002.65002.43002.64002.6400465,900
Jun 26, 20202.58002.58002.42002.46002.46001,075,100
Jun 25, 20202.45002.62002.34002.58002.5800908,900
Jun 24, 20202.56002.58002.42002.46002.4600571,600
Jun 23, 20202.60002.68002.57002.59002.5900516,100
Jun 22, 20202.59002.60002.46002.56002.5600714,400
Jun 19, 20202.62002.77002.58002.61002.61001,096,900
Jun 18, 20202.52002.65002.50002.64002.6400713,200
Jun 17, 20202.52002.63002.52002.56002.5600909,800
Jun 16, 20202.54002.62002.37002.51002.5100939,500
Jun 15, 20202.20002.52002.17002.44002.44001,163,800
Jun 12, 20202.37002.39002.20002.26002.26001,042,400
Jun 11, 20202.40002.43002.21002.24002.2400955,500
Jun 10, 20202.64002.64002.43002.50002.50001,002,800
Jun 09, 20202.68002.70002.52002.64002.6400729,300
Jun 08, 20202.95002.97002.66002.71002.71001,070,800
Jun 05, 20202.70002.84002.69002.82002.8200978,600
Jun 04, 20202.40002.71002.39002.61002.61001,070,400
Jun 03, 20202.67002.67002.38002.39002.39001,447,400
Jun 02, 20202.44002.64002.41002.59002.59001,268,600
Jun 01, 20202.24002.43002.22002.37002.37001,111,900
May 29, 20202.30002.33002.18002.21002.21001,748,500
May 28, 20202.49002.49002.32002.33002.3300593,300
May 27, 20202.45002.49002.36002.49002.4900494,400
May 26, 20202.50002.52002.36002.41002.4100669,300
May 22, 20202.33002.44002.27002.41002.4100414,700
May 21, 20202.41002.42002.26002.35002.3500886,700
May 20, 20202.32002.54002.31002.45002.45001,103,400
May 19, 20202.25002.37002.15002.32002.3200758,600
May 18, 20202.23002.32002.20002.23002.2300801,900
May 15, 20202.07002.24002.01002.23002.2300840,100
May 14, 20202.02002.14001.93002.09002.0900553,400
May 13, 20202.27002.29001.91002.06002.06001,991,800
May 12, 20202.66002.75002.27002.31002.31002,686,800
May 11, 20202.59002.90002.50002.75002.75001,381,900
May 08, 20202.56002.66002.48002.59002.5900765,700
May 07, 20202.55002.60002.46002.49002.4900431,100
May 06, 20202.45002.55002.44002.49002.4900425,500
May 05, 20202.53002.63002.44002.45002.4500740,500
May 04, 20202.65002.66002.47002.49002.49001,020,300
May 01, 20202.58002.67002.45002.66002.6600953,600
Apr 30, 20202.81002.81002.58002.74002.74001,137,500
Apr 29, 20202.71002.99002.61002.93002.93001,009,100
Apr 28, 20202.65002.79002.50002.61002.6100713,300
Apr 27, 20202.34002.70002.32002.65002.65001,095,500
Apr 24, 20202.33002.37002.23002.33002.3300439,100
Apr 23, 20202.29002.39002.26002.33002.3300516,100
Apr 22, 20202.35002.39002.23002.33002.3300419,200
Apr 21, 20202.34002.34002.10002.31002.3100543,600
Apr 20, 20202.11002.37002.11002.37002.3700543,000
Apr 17, 20202.20002.28002.10002.19002.1900776,600
Apr 16, 20202.29002.32002.05002.12002.1200912,300
Apr 15, 20202.30002.38002.20002.22002.2200613,900
Apr 14, 20202.41002.55002.30002.41002.4100800,700
Apr 13, 20202.31002.36002.24002.35002.3500408,600
Apr 09, 20202.27002.40002.21002.38002.3800718,700
Apr 08, 20202.17002.22002.08002.19002.1900607,000
Apr 07, 20202.09002.17002.01002.07002.0700640,000
Apr 06, 20202.03002.14001.95002.04002.0400550,200
Apr 03, 20201.99002.05001.82001.95001.9500808,300
Apr 02, 20202.03002.11001.94001.99001.9900728,500
Apr 01, 20202.26002.30002.04002.08002.08001,259,600
Mar 31, 20202.10002.43002.10002.43002.43001,266,100
Mar 30, 20202.02002.13001.93002.13002.1300798,500
Mar 27, 20201.90002.17001.90001.97001.97001,252,800
Mar 26, 20201.82002.10001.77002.03002.03001,632,100
Mar 25, 20201.88002.14001.73001.76001.76002,138,300
Mar 24, 20201.86001.92001.71001.83001.83001,943,500
Mar 23, 20201.74001.89001.60001.84001.8400772,000
Mar 20, 20201.90001.99001.58001.67001.67001,610,900
Mar 19, 20201.56001.94001.56001.90001.9000838,800
Mar 18, 20201.59001.66001.50001.57001.5700776,100
Mar 17, 20201.56001.70001.50001.67001.67001,111,300
Mar 16, 20201.50001.89001.20001.50001.50002,974,900
Mar 13, 20202.12002.15001.60002.00002.00002,007,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...