Arlo Technologies, Inc. (ARLO) NYSE

14.03

+0.1(+0.72%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202513.8414.0314.0314.113.83365,511
December 23, 202513.8613.9313.9314.0813.67624,974
December 22, 202514.2313.9413.9414.2313.88866,300
December 19, 202513.9114.0514.0514.2713.893.21M
December 18, 202513.5713.9313.9314.0613.531.45M
December 17, 202513.5613.3313.3313.8513.261.47M
December 16, 202513.4213.5113.5113.6813.311.9M
December 15, 202514.2113.4213.4214.2913.371.59M
December 12, 202514.4814.0714.0714.4813.751.46M
December 11, 202514.314.4314.4314.4814.11858,211
December 10, 202514.2714.3614.3614.6114.181.08M
December 09, 202514.3814.3514.3514.7414.251.07M
December 08, 202514.614.214.214.6514.18919,467
December 05, 202514.3914.5114.5114.5114.21761,725
December 04, 202514.2314.3914.3914.3914.07805,958
December 03, 202513.914.2714.2714.3213.841.02M
December 02, 202514.3713.8913.8914.513.731.31M
December 01, 202514.2514.2214.2214.4414.061.36M
November 28, 202514.3614.514.514.5614.3596,200
November 26, 202514.0514.3614.3614.5413.991.63M
November 25, 202513.6314.114.114.2513.611.53M
November 24, 202513.3813.5813.5813.6113.291.14M
November 21, 202512.8213.3213.3213.3412.821.42M
November 20, 202513.5612.912.913.712.811.43M
November 19, 202513.4613.313.313.613.19983,642
November 18, 202513.5813.4113.4113.8213.381.1M
November 17, 202514.0413.5313.5314.1313.331.82M
November 14, 202514.6914.1414.1414.8914.121.65M
November 13, 202515.3715.0715.0715.6114.971.67M
November 12, 202515.4915.5815.581615.491.46M
November 11, 202515.6115.4115.4115.7315.181.87M
November 10, 202515.1415.7715.7715.8114.922.55M
November 07, 202515.9714.8314.8316.3614.822.93M
November 06, 202517.5216.9416.9417.7616.851.23M
November 05, 202517.6617.7117.7117.8417.371.3M
November 04, 202518.5817.7517.7518.617.481.43M
November 03, 202519.3418.9718.9719.3518.751.2M
October 31, 202519.0819.3419.3419.3718.94862,779
October 30, 202519.3918.9318.9319.5618.74945,700
October 29, 202519.2919.3419.3419.9418.981.27M
October 28, 202519.2819.2619.2619.3118.561.17M
October 27, 202519.8919.2219.2219.9119.051.39M
October 24, 20251919.4419.4419.918.981.65M
October 23, 202518.3718.7718.7718.8118.221.3M
October 22, 202518.0418.2718.2718.3917.99906,014
October 21, 202518.0918.0618.0618.1817.7557,808
October 20, 202517.7718.1118.1118.1317.54696,014
October 17, 202517.4317.5417.5417.817.25694,654
October 16, 202517.9917.6817.6818.0417.59595,405
October 15, 202517.7117.917.91817.61711,566
October 14, 202516.8317.4717.4717.5916.781.03M
October 13, 202517.0917.1817.1817.3316.95822,206
October 10, 202517.3516.6716.6717.4516.6847,500
October 09, 202517.2217.3517.3517.3816.86843,418
October 08, 20251717.2617.2617.3116.88603,500
October 07, 202517.6216.8916.8917.6216.56946,800
October 06, 202517.4617.1717.1717.5516.95893,029
October 03, 202517.1817.2517.2517.8317.15873,500
October 02, 202517.0317.0817.0817.1616.831.05M
October 01, 202516.6216.9216.9217.0216.621.23M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved