Canada markets close in 3 hours 26 minutes

Arlo Technologies, Inc. (ARLO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.15-0.29 (-2.53%)
As of 12:34PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202411.5911.5510.9111.1511.15650,810
May 10, 202413.1313.5911.4011.4411.443,356,100
May 09, 202414.1714.2713.6913.9313.931,819,300
May 08, 202413.7314.2313.7114.2314.231,110,600
May 07, 202413.4413.9713.3913.8913.891,413,500
May 06, 202413.0413.7313.0413.4413.44943,200
May 03, 202413.0513.2112.8712.9612.961,223,800
May 02, 202412.4212.8912.1512.8712.87836,200
May 01, 202412.3812.5812.1112.1312.131,484,800
Apr 30, 202411.9712.5411.9112.3812.381,735,700
Apr 29, 202411.8012.1111.7012.0912.09724,400
Apr 26, 202411.3011.8711.3011.8011.80709,000
Apr 25, 202410.8211.2210.7611.2111.21798,200
Apr 24, 202410.9811.0710.8611.0311.031,071,000
Apr 23, 202410.5910.9510.5210.9310.93835,500
Apr 22, 202410.6110.6510.4210.6010.60495,400
Apr 19, 202410.4810.6810.4210.4610.46728,500
Apr 18, 202410.5810.6910.4110.5710.57752,200
Apr 17, 202410.8611.0010.5210.5310.53689,600
Apr 16, 202410.8310.9410.7210.7310.73829,300
Apr 15, 202411.3711.4310.8210.9510.95625,500
Apr 12, 202411.2911.4111.1511.3111.31919,900
Apr 11, 202411.2011.4411.0211.4111.41535,300
Apr 10, 202411.4111.4511.1011.1511.15844,200
Apr 09, 202411.6911.8811.5911.6811.68717,600
Apr 08, 202411.7011.8811.6611.6711.67462,200
Apr 05, 202411.7011.7911.6011.6811.68590,000
Apr 04, 202412.2512.3511.7011.7311.731,023,900
Apr 03, 202412.1912.4712.0112.0812.08758,500
Apr 02, 202412.2712.2711.8112.1712.17992,600
Apr 01, 202412.7112.7612.4712.5212.52685,500
Mar 28, 202412.7412.8612.6112.6512.65983,000
Mar 27, 202412.8113.0212.6812.7712.77781,300
Mar 26, 202412.6412.9212.6312.6712.67752,100
Mar 25, 202412.6512.7812.5012.5112.51518,800
Mar 22, 202413.0813.3412.6312.6412.64818,800
Mar 21, 202412.7713.0712.5413.0313.031,499,800
Mar 20, 202412.3012.7612.2312.6112.61919,200
Mar 19, 202412.1712.4212.0612.3512.351,299,000
Mar 18, 202412.2612.3412.0012.2112.211,180,200
Mar 15, 202412.0312.5011.9712.2612.261,801,200
Mar 14, 202411.7012.1111.5112.1012.101,657,500
Mar 13, 202411.3212.0111.3011.6911.691,551,100
Mar 12, 202411.0911.3411.0211.3311.331,009,100
Mar 11, 202411.1511.3011.0111.0911.09780,800
Mar 08, 202411.2011.3911.1011.2111.211,181,500
Mar 07, 202410.9511.1310.9211.0411.04787,100
Mar 06, 202411.0911.1210.7610.9410.94961,100
Mar 05, 202411.1611.1710.7910.9310.931,873,700
Mar 04, 202411.7511.7611.2711.4011.402,429,100
Mar 01, 202410.6512.1110.6311.8311.833,913,900
Feb 29, 202410.3110.6510.2710.4110.412,882,000
Feb 28, 20249.5310.039.509.969.961,743,800
Feb 27, 20249.269.649.259.619.611,619,800
Feb 26, 20248.719.218.639.209.20571,200
Feb 23, 20248.759.088.708.768.761,027,300
Feb 22, 20248.748.888.688.768.761,164,800
Feb 21, 20248.618.748.578.668.66548,100
Feb 20, 20248.768.858.568.738.73772,300
Feb 16, 20249.299.308.868.868.86876,400
Feb 15, 20249.039.438.969.429.42707,600
Feb 14, 20248.799.018.658.948.94590,600
Feb 13, 20248.889.048.648.648.64870,800
Feb 12, 20248.959.148.879.099.09837,000
Feb 09, 20248.709.298.698.928.921,083,600
Feb 08, 20248.538.818.538.718.71731,900
Feb 07, 20248.548.588.388.488.48655,800
Feb 06, 20248.568.668.468.558.55687,700
Feb 05, 20248.928.928.408.588.58835,100
Feb 02, 20249.049.208.979.059.05633,800
Feb 01, 20248.929.158.889.129.12713,100
Jan 31, 20248.979.108.858.888.88814,500
Jan 30, 20248.969.028.878.998.99703,100
Jan 29, 20248.979.098.889.089.08635,000
Jan 26, 20248.878.988.758.968.96733,800
Jan 25, 20248.838.858.658.818.81482,600
Jan 24, 20249.139.138.678.698.69539,800
Jan 23, 20249.099.218.978.998.99517,300
Jan 22, 20248.809.088.799.009.00775,400
Jan 19, 20248.808.808.628.728.72609,600
Jan 18, 20248.828.938.458.698.69555,700
Jan 17, 20248.428.688.338.678.67877,900
Jan 16, 20248.918.958.418.518.511,147,100
Jan 12, 20249.179.238.918.948.94602,100
Jan 11, 20249.349.348.869.099.09972,300
Jan 10, 20249.769.869.259.319.31981,900
Jan 09, 20249.7610.089.749.779.77770,900
Jan 08, 20249.4710.099.479.949.941,117,500
Jan 05, 20249.149.449.069.419.411,581,600
Jan 04, 20249.069.289.069.229.221,172,200
Jan 03, 20249.119.299.069.069.061,133,200
Jan 02, 20249.349.379.089.239.23823,700
Dec 29, 20239.709.779.529.529.521,038,500
Dec 28, 20239.419.849.419.719.71646,800
Dec 27, 20239.509.599.409.489.48738,000
Dec 26, 20239.419.569.419.499.49680,500
Dec 22, 20239.499.509.299.419.41546,200
Dec 21, 20239.469.509.349.469.46400,500
Dec 20, 20239.749.839.319.339.331,088,500
Dec 19, 202310.0510.189.679.829.821,107,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...