UK Markets close in 3 hrs 29 mins

Arlo Technologies, Inc. (ARLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.12+0.20 (+2.53%)
At close: 4:00PM EST

8.15 +0.03 (0.37%)
Before hours: 8:00AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2021------
20 Jan 20218.258.458.048.128.12736,200
19 Jan 20218.108.157.727.927.92732,900
15 Jan 20218.428.457.877.897.89888,800
14 Jan 20218.688.808.568.578.571,243,500
13 Jan 20218.538.578.368.568.56490,800
12 Jan 20218.349.018.348.518.511,400,700
11 Jan 20218.198.408.088.358.35502,600
08 Jan 20218.458.568.168.438.432,294,800
07 Jan 20217.918.457.918.418.411,374,900
06 Jan 20217.998.167.777.917.911,804,800
05 Jan 20217.527.777.467.757.75982,900
04 Jan 20217.857.857.277.497.49999,700
31 Dec 20207.857.957.697.797.791,488,700
30 Dec 20207.758.007.757.857.851,301,400
29 Dec 20208.268.327.627.707.701,305,000
28 Dec 20208.188.498.158.238.231,198,800
24 Dec 20208.158.308.008.038.03569,600
23 Dec 20208.388.398.038.208.201,100,400
22 Dec 20208.268.528.218.338.331,124,100
21 Dec 20208.218.447.978.218.211,663,600
18 Dec 20208.448.918.228.408.402,985,100
17 Dec 20208.508.548.088.348.341,313,200
16 Dec 20208.648.748.368.428.42709,900
15 Dec 20208.468.788.348.588.581,322,800
14 Dec 20207.968.617.968.438.432,313,500
11 Dec 20207.758.427.727.997.991,861,500
10 Dec 20207.837.977.407.917.911,883,700
09 Dec 20208.478.687.577.797.793,282,800
08 Dec 20207.338.497.308.278.276,192,600
07 Dec 20207.267.797.087.227.224,263,800
04 Dec 20206.947.296.577.087.083,129,300
03 Dec 20205.747.405.636.796.7912,988,400
02 Dec 20206.676.705.595.635.634,473,200
01 Dec 20205.387.755.256.906.9027,430,500
30 Nov 20205.405.525.205.265.26977,300
27 Nov 20205.575.855.385.475.47858,100
25 Nov 20205.255.515.105.505.50803,800
24 Nov 20205.445.545.085.305.302,812,300
23 Nov 20205.535.585.315.405.40938,300
20 Nov 20205.315.575.095.375.371,285,400
19 Nov 20205.075.295.025.295.29401,000
18 Nov 20205.095.215.055.105.10877,000
17 Nov 20204.905.084.855.025.021,208,700
16 Nov 20204.995.034.814.944.94652,400
13 Nov 20204.775.224.774.934.93957,100
12 Nov 20204.754.784.584.654.651,088,600
11 Nov 20204.854.894.594.744.74829,000
10 Nov 20204.884.974.764.834.83758,700
09 Nov 20205.205.454.814.824.82753,000
06 Nov 20205.475.704.815.045.041,049,000
05 Nov 20204.855.184.855.165.16731,700
04 Nov 20204.794.834.554.724.72557,300
03 Nov 20204.774.874.604.724.72677,900
02 Nov 20204.544.684.464.674.67418,700
30 Oct 20204.604.644.334.464.46771,600
29 Oct 20204.764.784.604.684.68626,300
28 Oct 20204.854.864.664.784.78744,100
27 Oct 20205.085.224.944.974.97649,500
26 Oct 20205.165.185.025.065.06437,900
23 Oct 20205.335.335.125.175.17451,700
22 Oct 20205.545.735.285.325.321,272,800
21 Oct 20205.455.635.345.485.48513,800
20 Oct 20205.365.515.305.415.41443,800
19 Oct 20205.475.555.335.335.33407,700
16 Oct 20205.615.655.385.385.38339,800
15 Oct 20205.355.565.265.525.52395,200
14 Oct 20205.595.675.385.455.45496,200
13 Oct 20205.705.795.415.535.53747,900
12 Oct 20205.706.285.655.735.731,426,000
09 Oct 20205.735.795.585.745.74438,000
08 Oct 20205.575.765.505.695.69483,600
07 Oct 20205.505.595.375.485.48486,300
06 Oct 20205.495.825.415.445.44996,800
05 Oct 20205.245.495.215.445.44570,100
02 Oct 20205.075.345.025.175.17415,900
01 Oct 20205.295.365.175.295.29660,700
30 Sep 20205.285.405.195.265.26916,700
29 Sep 20205.135.365.135.275.27648,200
28 Sep 20205.255.385.185.225.22476,700
25 Sep 20205.005.214.925.125.12938,600
24 Sep 20205.195.274.945.035.031,048,900
23 Sep 20205.766.135.255.265.261,829,500
22 Sep 20205.555.785.325.765.76811,300
21 Sep 20205.445.555.385.515.51509,200
18 Sep 20205.755.805.405.595.591,286,000
17 Sep 20205.815.895.535.665.661,489,800
16 Sep 20205.615.955.525.895.891,086,900
15 Sep 20205.655.785.565.665.66796,800
14 Sep 20205.675.755.345.535.531,286,700
11 Sep 20205.595.785.545.675.671,066,200
10 Sep 20205.425.815.365.375.371,467,900
09 Sep 20205.135.555.115.345.341,155,600
08 Sep 20205.215.395.075.105.10656,200
04 Sep 20205.645.694.865.325.321,339,400
03 Sep 20205.916.065.545.635.631,124,400
02 Sep 20205.845.975.595.955.951,010,800
01 Sep 20205.705.945.555.815.811,228,400
31 Aug 20205.765.875.485.735.731,973,600
28 Aug 20205.966.345.775.805.801,399,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...