Arlo Technologies Inc (NY: ARLO )

5.830 -1.070 (-15.51%)
Streaming Delayed Price Updated: 11:17 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 5.380 7.750 5.250 6.900 27,394,881 +1.64(+31.18%)
Nov 30, 2020 5.400 5.518 5.200 5.260 977,256 -0.21(-3.84%)
Nov 27, 2020 5.570 5.852 5.380 5.470 858,000 -0.03(-0.55%)
Nov 25, 2020 5.250 5.510 5.100 5.500 803,700 +0.20(+3.77%)
Nov 24, 2020 5.440 5.540 5.080 5.300 2,813,630 -0.10(-1.85%)
Nov 23, 2020 5.530 5.580 5.313 5.400 938,259 +0.03(+0.56%)
Nov 20, 2020 5.310 5.570 5.090 5.370 1,288,100 +0.08(+1.51%)
Nov 19, 2020 5.070 5.290 5.020 5.290 400,980 +0.19(+3.73%)
Nov 18, 2020 5.090 5.210 5.050 5.100 876,349 +0.08(+1.59%)
Nov 17, 2020 4.900 5.080 4.850 5.020 1,208,730 +0.08(+1.62%)
Nov 16, 2020 4.990 5.030 4.810 4.940 652,418 +0.01(+0.20%)
Nov 13, 2020 4.770 5.220 4.770 4.930 957,600 +0.28(+6.02%)
Nov 12, 2020 4.750 4.780 4.570 4.650 1,088,597 -0.09(-1.90%)
Nov 11, 2020 4.850 4.890 4.593 4.740 828,967 -0.09(-1.86%)
Nov 10, 2020 4.880 4.970 4.760 4.830 758,674 +0.01(+0.21%)
Nov 09, 2020 5.200 5.450 4.810 4.820 751,297 -0.22(-4.37%)
Nov 06, 2020 5.470 5.700 4.811 5.040 1,049,000 -0.12(-2.33%)
Nov 05, 2020 4.850 5.180 4.850 5.160 726,428 +0.44(+9.32%)
Nov 04, 2020 4.790 4.830 4.550 4.720 557,316 +0.00(+0.00%)
Nov 03, 2020 4.770 4.870 4.600 4.720 677,332 +0.05(+1.07%)
Nov 02, 2020 4.540 4.680 4.460 4.670 418,720 +0.21(+4.71%)
Oct 30, 2020 4.600 4.640 4.330 4.460 772,900 -0.22(-4.70%)
Oct 29, 2020 4.760 4.780 4.600 4.680 626,328 -0.10(-2.09%)
Oct 28, 2020 4.850 4.860 4.660 4.780 743,126 -0.19(-3.82%)
Oct 27, 2020 5.080 5.217 4.940 4.970 649,874 -0.09(-1.78%)
Oct 26, 2020 5.160 5.180 5.020 5.060 437,891 -0.11(-2.13%)
Oct 23, 2020 5.330 5.334 5.120 5.170 451,700 -0.15(-2.82%)
Oct 22, 2020 5.540 5.730 5.280 5.320 1,272,792 -0.16(-2.92%)
Oct 21, 2020 5.450 5.625 5.340 5.480 513,767 +0.07(+1.29%)
Oct 20, 2020 5.360 5.510 5.300 5.410 443,821 +0.08(+1.50%)
Oct 19, 2020 5.470 5.550 5.327 5.330 408,021 -0.05(-0.93%)
Oct 16, 2020 5.610 5.650 5.380 5.380 339,900 -0.14(-2.54%)
Oct 15, 2020 5.350 5.560 5.260 5.520 395,198 +0.07(+1.28%)
Oct 14, 2020 5.590 5.670 5.380 5.450 496,407 -0.08(-1.45%)
Oct 13, 2020 5.700 5.790 5.410 5.530 747,906 -0.20(-3.49%)
Oct 12, 2020 5.700 6.280 5.654 5.730 1,425,988 -0.01(-0.17%)
Oct 09, 2020 5.730 5.794 5.580 5.740 438,100 +0.05(+0.88%)
Oct 08, 2020 5.570 5.760 5.500 5.690 483,638 +0.21(+3.83%)
Oct 07, 2020 5.500 5.590 5.370 5.480 486,263 +0.04(+0.74%)
Oct 06, 2020 5.490 5.820 5.410 5.440 994,815 +0.00(+0.00%)
Oct 05, 2020 5.240 5.490 5.205 5.440 570,096 +0.27(+5.22%)
Oct 02, 2020 5.070 5.340 5.020 5.170 415,900 -0.12(-2.27%)
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.