ARLO - Arlo Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20194.13004.15004.03004.04004.04001,114,500
Jul 18, 20194.13004.16004.03004.13004.1300643,300
Jul 17, 20194.19004.21004.10004.11004.1100541,000
Jul 16, 20194.20004.24004.08004.20004.2000572,100
Jul 15, 20194.35004.36004.14004.22004.2200795,800
Jul 12, 20194.30004.37004.21004.35004.3500433,600
Jul 11, 20194.30004.35004.20004.28004.2800365,600
Jul 10, 20194.38004.45004.27004.30004.3000847,900
Jul 09, 20194.25004.41004.19004.39004.3900381,200
Jul 08, 20194.32004.35004.19004.27004.2700299,200
Jul 05, 20194.42004.43004.22004.34004.3400478,400
Jul 03, 20194.36004.51004.35004.48004.4800383,900
Jul 02, 20194.16004.35004.12004.33004.3300672,000
Jul 01, 20194.04004.16004.02004.15004.15002,167,600
Jun 28, 20193.98004.10003.91004.01004.01002,396,300
Jun 27, 20193.92003.95003.87003.95003.9500428,200
Jun 26, 20194.01004.09003.90003.91003.9100379,600
Jun 25, 20193.95004.08003.91004.01004.0100835,200
Jun 24, 20194.12004.16003.91003.93003.9300851,900
Jun 21, 20194.00004.17003.99004.15004.15001,128,100
Jun 20, 20194.05004.13004.00004.03004.0300712,800
Jun 19, 20193.91004.03003.86003.99003.9900746,700
Jun 18, 20193.95004.04003.83003.89003.8900670,700
Jun 17, 20193.69003.89003.65003.89003.8900690,700
Jun 14, 20193.74003.81003.67003.71003.7100399,800
Jun 13, 20193.64003.78003.61003.75003.7500449,800
Jun 12, 20193.61003.67003.60003.63003.6300311,200
Jun 11, 20193.65003.69003.61003.63003.6300415,200
Jun 10, 20193.68003.75003.61003.62003.6200566,800
Jun 07, 20193.58003.70003.51003.65003.6500632,800
Jun 06, 20193.56003.60003.40003.57003.5700402,100
Jun 05, 20193.67003.70003.54003.57003.5700245,200
Jun 04, 20193.44003.63003.42003.63003.6300586,000
Jun 03, 20193.41003.43003.28003.42003.4200875,800
May 31, 20193.55003.60003.39003.43003.4300987,400
May 30, 20193.74003.79003.63003.63003.6300517,800
May 29, 20193.75003.79003.66003.71003.7100609,700
May 28, 20193.87003.90003.75003.76003.7600564,100
May 24, 20193.92003.95003.80003.87003.8700325,700
May 23, 20194.00004.01003.80003.88003.8800863,000
May 22, 20194.02004.10003.96004.04004.0400488,300
May 21, 20194.00004.15003.99004.02004.0200614,200
May 20, 20194.11004.12003.97003.98003.9800482,600
May 17, 20194.16004.20004.10004.12004.12001,060,700
May 16, 20194.26004.30004.15004.21004.2100625,000
May 15, 20193.98004.36003.94004.26004.26001,832,200
May 14, 20193.94004.09003.92004.03004.0300698,900
May 13, 20194.02004.03003.89003.90003.9000607,300
May 10, 20193.95004.10003.90004.09004.0900600,200
May 09, 20193.89004.01003.84003.99003.9900641,100
May 08, 20193.91003.99003.85003.93003.9300692,100
May 07, 20194.03004.05003.90003.90003.9000594,300
May 06, 20193.99004.10003.92004.07004.0700774,400
May 03, 20194.06004.20004.00004.08004.08001,172,200
May 02, 20194.11004.24004.01004.03004.03001,194,400
May 01, 20194.41004.66004.14004.15004.15003,322,400
Apr 30, 20193.93004.00003.83003.97003.97001,149,000
Apr 29, 20193.85004.05003.80003.93003.9300637,200
Apr 26, 20193.80003.88003.75003.85003.8500484,600
Apr 25, 20193.94003.94003.71003.79003.79001,133,400
Apr 24, 20194.07004.11003.94003.95003.9500448,500
Apr 23, 20193.93004.19003.92004.07004.0700935,700
Apr 22, 20193.88003.91003.76003.90003.9000464,000
Apr 18, 20193.90003.93003.85003.89003.8900405,800
Apr 17, 20193.92003.98003.86003.92003.9200447,900
Apr 16, 20193.99003.99003.88003.91003.9100463,000
Apr 15, 20193.94004.02003.90003.98003.9800449,400
Apr 12, 20194.03004.06003.89003.93003.9300571,200
Apr 11, 20194.16004.16003.95004.01004.0100735,500
Apr 10, 20194.10004.22004.07004.14004.1400854,700
Apr 09, 20194.16004.20004.05004.08004.0800689,700
Apr 08, 20194.24004.24004.12004.16004.1600588,900
Apr 05, 20194.15004.30004.10004.26004.2600910,200
Apr 04, 20194.15004.19004.06004.14004.1400762,400
Apr 03, 20194.17004.21004.10004.13004.1300541,500
Apr 02, 20194.27004.30004.11004.13004.1300820,000
Apr 01, 20194.15004.32004.09004.25004.2500964,200
Mar 29, 20194.17004.20004.07004.13004.1300934,700
Mar 28, 20194.14004.18004.05004.15004.15001,099,200
Mar 27, 20194.16004.23004.08004.13004.13001,699,200
Mar 26, 20194.13004.15003.96004.13004.13001,557,000
Mar 25, 20194.05004.19003.84004.10004.10001,989,600
Mar 22, 20194.19004.21004.00004.09004.09001,422,300
Mar 21, 20194.09004.23004.06004.22004.2200944,700
Mar 20, 20194.15004.18004.08004.09004.0900823,300
Mar 19, 20194.34004.34004.13004.15004.15001,362,000
Mar 18, 20194.39004.41004.31004.33004.33001,219,900
Mar 15, 20194.29004.40004.24004.36004.36001,718,600
Mar 14, 20194.29004.30004.03004.28004.28002,112,500
Mar 13, 20194.45004.49004.29004.31004.31001,476,000
Mar 12, 20194.49004.55004.35004.42004.42001,015,900
Mar 11, 20194.40004.50004.33004.48004.4800916,600
Mar 08, 20194.35004.42004.28004.36004.36001,366,800
Mar 07, 20194.60004.60004.33004.36004.36001,264,700
Mar 06, 20194.78004.80004.56004.61004.61001,790,100
Mar 05, 20194.58004.84004.52004.77004.77002,179,200
Mar 04, 20194.42004.58004.14004.56004.56002,808,900
Mar 01, 20194.35004.49004.34004.46004.46002,442,800
Feb 28, 20194.14004.38003.99004.33004.33002,802,200
Feb 27, 20194.20004.24004.10004.12004.12001,878,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...