Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arlo Technologies, Inc. Common Stock (NY:ARLO)

10.40 +0.06 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 10.36 10.46 10.20 10.40 598,312 +0.06(+0.58%)
May 06, 2025 10.00 10.41 10.00 10.34 685,600 +0.09(+0.88%)
May 05, 2025 10.26 10.53 10.14 10.25 630,808 -0.10(-0.97%)
May 02, 2025 10.20 10.45 10.15 10.35 465,228 +0.26(+2.58%)
May 01, 2025 9.950 10.16 9.810 10.09 640,623 +0.26(+2.64%)
Apr 30, 2025 9.600 9.880 9.400 9.830 665,702 -0.10(-1.01%)
Apr 29, 2025 9.880 10.05 9.785 9.930 493,618 +0.03(+0.30%)
Apr 28, 2025 9.850 9.960 9.670 9.900 566,998 -0.02(-0.20%)
Apr 25, 2025 9.650 9.930 9.590 9.920 425,500 +0.18(+1.85%)
Apr 24, 2025 9.390 9.760 9.390 9.740 465,934 +0.35(+3.73%)
Apr 23, 2025 9.640 9.730 9.320 9.390 489,317 +0.15(+1.62%)
Apr 22, 2025 9.170 9.345 9.050 9.240 619,515 +0.23(+2.55%)
Apr 21, 2025 9.050 9.120 8.780 9.010 539,060 -0.20(-2.17%)
Apr 17, 2025 9.210 9.330 8.980 9.210 506,085 +0.05(+0.55%)
Apr 16, 2025 9.000 9.310 8.980 9.160 523,542 -0.02(-0.22%)
Apr 15, 2025 9.000 9.220 9.000 9.180 580,513 +0.11(+1.21%)
Apr 14, 2025 9.350 9.350 8.830 9.070 815,400 +0.19(+2.14%)
Apr 11, 2025 8.790 8.986 8.501 8.880 919,069 +0.05(+0.57%)
Apr 10, 2025 9.060 9.190 8.720 8.830 903,807 -0.60(-6.36%)
Apr 09, 2025 8.430 9.875 8.370 9.430 1,142,270 +1.02(+12.13%)
Apr 08, 2025 9.110 9.110 8.130 8.410 1,180,449 -0.30(-3.44%)
Apr 07, 2025 7.970 8.855 7.940 8.710 1,525,995 +0.24(+2.83%)
Apr 04, 2025 8.220 8.480 7.840 8.470 1,356,935 -0.04(-0.47%)
Apr 03, 2025 8.990 9.000 8.340 8.510 1,172,437 -1.12(-11.63%)
Apr 02, 2025 9.580 9.810 9.430 9.630 1,054,739 -0.12(-1.23%)
Apr 01, 2025 9.910 9.950 9.660 9.750 803,218 -0.12(-1.22%)
Mar 31, 2025 10.04 10.11 9.770 9.870 889,398 -0.39(-3.80%)
Mar 28, 2025 10.43 10.45 10.04 10.26 1,034,835 -0.21(-2.01%)
Mar 27, 2025 10.69 10.81 10.46 10.47 759,540 -0.24(-2.24%)
Mar 26, 2025 10.67 10.74 10.49 10.71 683,955 +0.15(+1.42%)
Mar 25, 2025 10.83 10.87 10.55 10.56 861,534 -0.31(-2.85%)
Mar 24, 2025 10.77 10.94 10.76 10.87 703,198 +0.34(+3.23%)
Mar 21, 2025 10.46 10.74 10.34 10.53 1,425,323 -0.17(-1.59%)
Mar 20, 2025 10.75 11.07 10.58 10.70 1,309,709 -0.17(-1.56%)
Mar 19, 2025 10.64 10.96 10.53 10.87 1,038,887 +0.27(+2.55%)
Mar 18, 2025 10.72 10.98 10.50 10.60 1,156,661 -0.44(-3.99%)
Mar 17, 2025 10.66 11.21 10.59 11.04 683,221 +0.41(+3.86%)
Mar 14, 2025 10.70 10.87 10.51 10.63 1,058,007 +0.10(+0.95%)
Mar 13, 2025 10.59 10.68 10.25 10.53 978,469 -0.08(-0.75%)
Mar 12, 2025 10.99 11.18 10.54 10.61 899,432 -0.32(-2.93%)
Mar 11, 2025 10.96 11.38 10.88 10.93 1,249,624 -0.04(-0.36%)
Mar 10, 2025 11.52 11.63 10.86 10.97 1,458,450 -0.85(-7.19%)
Mar 07, 2025 11.80 11.98 11.51 11.82 1,216,456 -0.03(-0.25%)
Mar 06, 2025 11.91 12.36 11.80 11.85 1,251,998 -0.43(-3.50%)
Mar 05, 2025 11.83 12.33 11.70 12.28 1,403,708 +0.44(+3.72%)
Mar 04, 2025 11.89 12.04 11.07 11.84 1,937,886 -0.31(-2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.