Skip to main content

Arlo Technologies Inc (NY: ARLO )

8.760 +0.100 (+1.15%)
Official Closing Price Updated: 6:30 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 8.740 8.875 8.675 8.760 1,164,769 +0.10(+1.15%)
Feb 21, 2024 8.610 8.740 8.570 8.660 548,103 -0.07(-0.80%)
Feb 20, 2024 8.760 8.850 8.560 8.730 772,262 -0.13(-1.47%)
Feb 16, 2024 9.290 9.300 8.860 8.860 876,444 -0.56(-5.94%)
Feb 15, 2024 9.030 9.430 8.960 9.420 707,596 +0.48(+5.37%)
Feb 14, 2024 8.790 9.005 8.650 8.940 590,550 +0.30(+3.47%)
Feb 13, 2024 8.880 9.040 8.640 8.640 870,840 -0.45(-4.95%)
Feb 12, 2024 8.950 9.135 8.865 9.090 836,961 +0.17(+1.91%)
Feb 09, 2024 8.700 9.290 8.690 8.920 1,083,609 +0.21(+2.41%)
Feb 08, 2024 8.530 8.810 8.530 8.710 731,877 +0.23(+2.71%)
Feb 07, 2024 8.540 8.580 8.380 8.480 655,766 -0.07(-0.82%)
Feb 06, 2024 8.560 8.660 8.460 8.550 687,733 -0.03(-0.35%)
Feb 05, 2024 8.920 8.920 8.400 8.580 835,121 -0.47(-5.19%)
Feb 02, 2024 9.040 9.200 8.970 9.050 633,804 -0.07(-0.77%)
Feb 01, 2024 8.920 9.150 8.875 9.120 713,074 +0.24(+2.70%)
Jan 31, 2024 8.970 9.100 8.870 8.880 814,531 -0.11(-1.22%)
Jan 30, 2024 8.960 9.020 8.870 8.990 703,059 -0.09(-0.99%)
Jan 29, 2024 8.970 9.090 8.880 9.080 635,027 +0.12(+1.34%)
Jan 26, 2024 8.870 8.975 8.750 8.960 733,845 +0.15(+1.70%)
Jan 25, 2024 8.830 8.850 8.650 8.810 482,637 +0.12(+1.38%)
Jan 24, 2024 9.130 9.130 8.670 8.690 539,814 -0.30(-3.34%)
Jan 23, 2024 9.090 9.210 8.965 8.990 518,074 -0.01(-0.11%)
Jan 22, 2024 8.800 9.080 8.790 9.000 775,351 +0.28(+3.21%)
Jan 19, 2024 8.800 8.800 8.620 8.720 609,666 +0.03(+0.35%)
Jan 18, 2024 8.820 8.927 8.450 8.690 555,732 +0.02(+0.23%)
Jan 17, 2024 8.420 8.675 8.330 8.670 877,899 +0.16(+1.88%)
Jan 16, 2024 8.910 8.950 8.415 8.510 1,147,078 -0.43(-4.81%)
Jan 12, 2024 9.170 9.230 8.915 8.940 602,099 -0.15(-1.65%)
Jan 11, 2024 9.340 9.340 8.860 9.090 972,282 -0.22(-2.36%)
Jan 10, 2024 9.760 9.860 9.250 9.310 981,897 -0.46(-4.71%)
Jan 09, 2024 9.760 10.08 9.740 9.770 770,916 -0.17(-1.71%)
Jan 08, 2024 9.470 10.09 9.470 9.940 1,117,526 +0.53(+5.63%)
Jan 05, 2024 9.140 9.440 9.060 9.410 1,581,629 +0.19(+2.06%)
Jan 04, 2024 9.060 9.275 9.060 9.220 1,172,218 +0.16(+1.77%)
Jan 03, 2024 9.110 9.290 9.060 9.060 1,133,223 -0.17(-1.84%)
Jan 02, 2024 9.340 9.370 9.080 9.230 823,739 -0.29(-3.05%)
Dec 29, 2023 9.700 9.770 9.515 9.520 1,038,467 -0.19(-1.96%)
Dec 28, 2023 9.410 9.840 9.410 9.710 646,807 +0.23(+2.43%)
Dec 27, 2023 9.500 9.590 9.395 9.480 738,059 -0.01(-0.11%)
Dec 26, 2023 9.410 9.560 9.410 9.490 679,945 +0.08(+0.85%)
Dec 22, 2023 9.490 9.500 9.290 9.410 546,276 -0.05(-0.53%)
Dec 21, 2023 9.460 9.500 9.335 9.460 400,499 +0.13(+1.39%)
Dec 20, 2023 9.740 9.830 9.310 9.330 1,088,540 -0.49(-4.99%)
Dec 19, 2023 10.05 10.18 9.670 9.820 1,107,873 -0.16(-1.60%)
Dec 18, 2023 10.15 10.20 9.950 9.980 1,171,423 -0.18(-1.77%)
Dec 15, 2023 10.16 10.21 9.740 10.16 2,955,499 +0.15(+1.50%)
Dec 14, 2023 10.00 10.32 9.900 10.01 1,045,158 +0.18(+1.83%)
Dec 13, 2023 9.420 9.960 9.375 9.830 1,174,892 +0.41(+4.35%)
Dec 12, 2023 9.230 9.430 9.190 9.420 504,021 +0.18(+1.95%)
Dec 11, 2023 9.380 9.448 9.160 9.240 523,434 -0.15(-1.60%)
Dec 08, 2023 9.150 9.460 9.070 9.390 929,195 +0.18(+1.95%)
Dec 07, 2023 9.180 9.260 9.020 9.210 693,803 +0.10(+1.10%)
Dec 06, 2023 9.380 9.400 9.070 9.110 600,848 -0.19(-2.04%)
Dec 05, 2023 9.750 9.750 9.180 9.300 670,561 -0.63(-6.34%)
Dec 04, 2023 9.410 10.09 9.380 9.930 1,368,111 +0.47(+4.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.