Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Arlo Technologies Inc (NY: ARLO )

10.46 -0.11 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	10.48	10.68	10.42	10.46	728,498	-0.11(-1.04%)
Apr 18, 2024	10.58	10.69	10.40	10.57	752,239	+0.04(+0.38%)
Apr 17, 2024	10.86	11.00	10.52	10.53	689,618	-0.20(-1.86%)
Apr 16, 2024	10.83	10.94	10.72	10.73	829,350	-0.22(-2.01%)
Apr 15, 2024	11.37	11.43	10.81	10.95	625,538	-0.36(-3.18%)
Apr 12, 2024	11.29	11.41	11.15	11.31	919,936	-0.10(-0.88%)
Apr 11, 2024	11.20	11.44	11.02	11.41	535,267	+0.26(+2.33%)
Apr 10, 2024	11.41	11.45	11.10	11.15	844,168	-0.53(-4.54%)
Apr 09, 2024	11.69	11.88	11.59	11.68	717,596	+0.01(+0.09%)
Apr 08, 2024	11.70	11.88	11.66	11.67	462,203	-0.01(-0.09%)
Apr 05, 2024	11.70	11.79	11.60	11.68	590,052	-0.05(-0.43%)
Apr 04, 2024	12.25	12.35	11.70	11.73	1,021,105	-0.35(-2.90%)
Apr 03, 2024	12.19	12.47	12.01	12.08	758,513	-0.09(-0.74%)
Apr 02, 2024	12.27	12.27	11.81	12.17	992,622	-0.35(-2.80%)
Apr 01, 2024	12.71	12.76	12.47	12.52	685,548	-0.13(-1.03%)
Mar 28, 2024	12.74	12.69	12.61	12.65	983,011	-0.12(-0.94%)
Mar 27, 2024	12.81	12.88	12.69	12.77	781,450	+0.10(+0.79%)
Mar 26, 2024	12.64	12.92	12.62	12.67	752,077	+0.16(+1.28%)
Mar 25, 2024	12.65	12.78	12.50	12.51	518,897	-0.13(-1.03%)
Mar 22, 2024	13.08	13.34	12.63	12.64	818,794	-0.39(-2.99%)
Mar 21, 2024	12.77	13.07	12.54	13.03	1,499,639	+0.42(+3.33%)
Mar 20, 2024	12.30	12.76	12.23	12.61	919,277	+0.26(+2.11%)
Mar 19, 2024	12.17	12.41	12.06	12.35	1,299,071	+0.14(+1.15%)
Mar 18, 2024	12.26	12.34	12.00	12.21	1,180,298	-0.05(-0.41%)
Mar 15, 2024	12.03	12.49	11.97	12.26	1,801,689	+0.16(+1.32%)
Mar 14, 2024	11.70	12.11	11.51	12.10	1,657,353	+0.41(+3.51%)
Mar 13, 2024	11.32	12.01	11.30	11.69	1,551,186	+0.36(+3.18%)
Mar 12, 2024	11.09	11.34	11.02	11.33	1,009,068	+0.24(+2.16%)
Mar 11, 2024	11.15	11.30	11.01	11.09	780,784	-0.12(-1.07%)
Mar 08, 2024	11.20	11.39	11.10	11.21	1,181,551	+0.17(+1.54%)
Mar 07, 2024	10.95	11.13	10.92	11.04	787,087	+0.10(+0.91%)
Mar 06, 2024	11.09	11.12	10.76	10.94	961,057	+0.01(+0.09%)
Mar 05, 2024	11.16	11.16	10.79	10.93	1,873,430	-0.47(-4.12%)
Mar 04, 2024	11.75	11.76	11.27	11.40	2,429,053	-0.43(-3.63%)
Mar 01, 2024	10.65	12.11	10.62	11.83	3,914,020	+1.42(+13.64%)
Feb 29, 2024	10.31	10.65	10.27	10.41	2,872,391	+0.45(+4.52%)
Feb 28, 2024	9.530	10.03	9.500	9.960	1,742,315	+0.35(+3.64%)
Feb 27, 2024	9.260	9.640	9.250	9.610	1,619,818	+0.41(+4.46%)
Feb 26, 2024	8.710	9.210	8.630	9.200	571,234	+0.44(+5.02%)
Feb 23, 2024	8.750	9.080	8.695	8.760	1,027,347	+0.00(+0.00%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Arlo Technologies Inc (NY: ARLO )

Historical Prices