UK Markets closed

Arlo Technologies, Inc. (ARLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.4600-0.2200 (-4.70%)
At close: 4:00PM EDT

4.4600 0.00 (0.00%)
After hours: 4:15PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 20204.60004.64004.33004.46004.4600715,427
29 Oct 20204.76004.78004.60004.68004.6800626,300
28 Oct 20204.85004.86004.66004.78004.7800744,100
27 Oct 20205.08005.22004.94004.97004.9700649,500
26 Oct 20205.16005.18005.02005.06005.0600437,900
23 Oct 20205.33005.33005.12005.17005.1700451,700
22 Oct 20205.54005.73005.28005.32005.32001,272,800
21 Oct 20205.45005.63005.34005.48005.4800513,800
20 Oct 20205.36005.51005.30005.41005.4100443,800
19 Oct 20205.47005.55005.33005.33005.3300407,700
16 Oct 20205.61005.65005.38005.38005.3800339,800
15 Oct 20205.35005.56005.26005.52005.5200395,200
14 Oct 20205.59005.67005.38005.45005.4500496,200
13 Oct 20205.70005.79005.41005.53005.5300747,900
12 Oct 20205.70006.28005.65005.73005.73001,426,000
09 Oct 20205.73005.79005.58005.74005.7400438,000
08 Oct 20205.57005.76005.50005.69005.6900483,600
07 Oct 20205.50005.59005.37005.48005.4800486,300
06 Oct 20205.49005.82005.41005.44005.4400996,800
05 Oct 20205.24005.49005.21005.44005.4400570,100
02 Oct 20205.07005.34005.02005.17005.1700415,900
01 Oct 20205.29005.36005.17005.29005.2900660,700
30 Sep 20205.28005.40005.19005.26005.2600916,700
29 Sep 20205.13005.36005.13005.27005.2700648,200
28 Sep 20205.25005.38005.18005.22005.2200476,700
25 Sep 20205.00005.21004.92005.12005.1200938,600
24 Sep 20205.19005.27004.94005.03005.03001,048,900
23 Sep 20205.76006.13005.25005.26005.26001,829,500
22 Sep 20205.55005.78005.32005.76005.7600811,300
21 Sep 20205.44005.55005.38005.51005.5100509,200
18 Sep 20205.75005.80005.40005.59005.59001,286,000
17 Sep 20205.81005.89005.53005.66005.66001,489,800
16 Sep 20205.61005.95005.52005.89005.89001,086,900
15 Sep 20205.65005.78005.56005.66005.6600796,800
14 Sep 20205.67005.75005.34005.53005.53001,286,700
11 Sep 20205.59005.78005.54005.67005.67001,066,200
10 Sep 20205.42005.81005.36005.37005.37001,467,900
09 Sep 20205.13005.55005.11005.34005.34001,155,600
08 Sep 20205.21005.39005.07005.10005.1000656,200
04 Sep 20205.64005.69004.86005.32005.32001,339,400
03 Sep 20205.91006.06005.54005.63005.63001,124,400
02 Sep 20205.84005.97005.59005.95005.95001,010,800
01 Sep 20205.70005.94005.55005.81005.81001,228,400
31 Aug 20205.76005.87005.48005.73005.73001,973,600
28 Aug 20205.96006.34005.77005.80005.80001,399,300
27 Aug 20206.91006.98005.74005.84005.84003,418,700
26 Aug 20206.58006.96006.52006.82006.82001,274,900
25 Aug 20206.58006.76006.35006.56006.56001,755,400
24 Aug 20206.60007.30006.53006.56006.56002,947,300
21 Aug 20205.93006.69005.92006.42006.42003,403,000
20 Aug 20206.00006.09005.78006.03006.03001,079,700
19 Aug 20205.82006.24005.77005.98005.98001,450,800
18 Aug 20205.75006.06005.57005.82005.82001,859,100
17 Aug 20205.50005.81005.47005.65005.6500883,100
14 Aug 20205.90005.92005.43005.51005.51001,564,400
13 Aug 20205.70006.04005.70005.99005.99001,230,600
12 Aug 20205.98005.99005.61005.87005.87001,377,900
11 Aug 20206.20006.40005.79005.90005.90002,257,200
10 Aug 20206.00006.42005.92006.00006.00002,269,900
07 Aug 20206.11006.23005.56005.87005.87003,500,800
06 Aug 20205.62006.58005.36006.36006.36007,213,300
05 Aug 20205.48005.50004.85004.97004.97003,443,500
04 Aug 20204.75005.50004.48005.21005.21004,063,500
03 Aug 20204.45004.70004.29004.63004.63002,138,300
31 Jul 20204.36004.36004.05004.22004.22001,322,400
30 Jul 20204.09004.44003.95004.34004.34002,134,900
29 Jul 20203.84005.40003.76004.09004.090015,439,000
28 Jul 20203.37003.42003.28003.29003.2900455,100
27 Jul 20203.48003.48003.28003.40003.4000522,500
24 Jul 20203.56003.64003.41003.44003.4400620,100
23 Jul 20203.45003.89003.35003.65003.65001,837,300
22 Jul 20203.44003.59003.38003.43003.43001,390,700
21 Jul 20202.90003.88002.89003.53003.53007,615,100
20 Jul 20202.84002.86002.76002.78002.7800663,700
17 Jul 20202.78002.92002.78002.84002.8400620,400
16 Jul 20202.90002.91002.77002.81002.8100534,000
15 Jul 20202.95003.09002.86002.93002.9300848,400
14 Jul 20202.88003.04002.83002.90002.90001,194,200
13 Jul 20203.02003.33002.87002.88002.88001,640,100
10 Jul 20202.63002.98002.57002.94002.94001,921,800
09 Jul 20202.57002.63002.52002.59002.5900733,600
08 Jul 20202.53002.67002.48002.57002.5700961,400
07 Jul 20202.65002.65002.52002.54002.54002,082,600
06 Jul 20202.70002.70002.62002.69002.6900479,300
02 Jul 20202.67002.70002.59002.62002.6200418,300
01 Jul 20202.58002.63002.54002.61002.6100592,200
30 Jun 20202.61002.65002.50002.58002.5800653,800
29 Jun 20202.49002.65002.43002.64002.6400465,900
26 Jun 20202.58002.58002.42002.46002.46001,075,100
25 Jun 20202.45002.62002.34002.58002.5800908,900
24 Jun 20202.56002.58002.42002.46002.4600571,600
23 Jun 20202.60002.68002.57002.59002.5900516,100
22 Jun 20202.59002.60002.46002.56002.5600714,400
19 Jun 20202.62002.77002.58002.61002.61001,096,900
18 Jun 20202.52002.65002.50002.64002.6400713,200
17 Jun 20202.52002.63002.52002.56002.5600909,800
16 Jun 20202.54002.62002.37002.51002.5100939,500
15 Jun 20202.20002.52002.17002.44002.44001,163,800
12 Jun 20202.37002.39002.20002.26002.26001,042,400
11 Jun 20202.40002.43002.21002.24002.2400955,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...