Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 12.09 | 0.29 | 2.46% | 11.80 | 12.105 | 11.70 | 724,403 |
| Apr 26 2024 | 11.80 | 0.59 | 5.26% | 11.30 | 11.87 | 11.30 | 709,030 |
| Apr 25 2024 | 11.21 | 0.18 | 1.63% | 10.83 | 11.22 | 10.82 | 789,877 |
| Apr 24 2024 | 11.03 | 0.10 | 0.91% | 10.98 | 11.07 | 10.86 | 1,070,997 |
| Apr 23 2024 | 10.93 | 0.33 | 3.11% | 10.59 | 10.945 | 10.52 | 835,545 |
| Apr 22 2024 | 10.60 | 0.14 | 1.34% | 10.61 | 10.645 | 10.415 | 495,414 |
| Apr 19 2024 | 10.46 | -0.11 | -1.04% | 10.48 | 10.675 | 10.42 | 728,498 |
| Apr 18 2024 | 10.57 | 0.04 | 0.38% | 10.58 | 10.685 | 10.405 | 752,239 |
| Apr 17 2024 | 10.53 | -0.20 | -1.86% | 10.86 | 11.00 | 10.52 | 689,618 |
| Apr 16 2024 | 10.73 | -0.22 | -2.01% | 10.77 | 10.92 | 10.72 | 794,221 |
| Apr 15 2024 | 10.95 | -0.36 | -3.18% | 11.37 | 11.428 | 10.815 | 625,538 |
| Apr 12 2024 | 11.31 | -0.10 | -0.88% | 11.29 | 11.41 | 11.15 | 919,933 |
| Apr 11 2024 | 11.41 | 0.26 | 2.33% | 11.20 | 11.44 | 11.02 | 535,266 |
| Apr 10 2024 | 11.15 | -0.53 | -4.54% | 11.36 | 11.45 | 11.10 | 809,271 |
| Apr 09 2024 | 11.68 | 0.01 | 0.09% | 11.69 | 11.88 | 11.59 | 717,596 |
| Apr 08 2024 | 11.67 | -0.01 | -0.09% | 11.70 | 11.875 | 11.66 | 462,198 |
| Apr 05 2024 | 11.68 | -0.05 | -0.43% | 11.70 | 11.79 | 11.60 | 583,944 |
| Apr 04 2024 | 11.73 | -0.35 | -2.90% | 12.25 | 12.35 | 11.70 | 1,021,104 |
| Apr 03 2024 | 12.08 | -0.09 | -0.74% | 12.19 | 12.47 | 12.005 | 758,509 |
| Apr 02 2024 | 12.17 | -0.35 | -2.80% | 12.14 | 12.235 | 11.97 | 886,386 |
| Apr 01 2024 | 12.52 | -0.13 | -1.03% | 12.71 | 12.76 | 12.4736 | 685,547 |
| Mar 28 2024 | 12.65 | -0.12 | -0.94% | 12.74 | 12.86 | 12.61 | 983,009 |
| Mar 27 2024 | 12.77 | 0.10 | 0.79% | 12.81 | 13.015 | 12.68 | 781,450 |
| Mar 26 2024 | 12.67 | 0.16 | 1.28% | 12.64 | 12.92 | 12.625 | 752,075 |
| Mar 25 2024 | 12.51 | -0.13 | -1.03% | 12.65 | 12.78 | 12.50 | 518,829 |
| Mar 22 2024 | 12.64 | -0.39 | -2.99% | 13.08 | 13.34 | 12.63 | 818,792 |
| Mar 21 2024 | 13.03 | 0.42 | 3.33% | 12.77 | 13.07 | 12.535 | 1,499,638 |
| Mar 20 2024 | 12.61 | 0.26 | 2.11% | 12.30 | 12.755 | 12.2282 | 913,006 |
| Mar 19 2024 | 12.35 | 0.14 | 1.15% | 12.17 | 12.415 | 12.06 | 1,299,069 |
| Mar 18 2024 | 12.21 | -0.05 | -0.41% | 12.30 | 12.34 | 12.0048 | 1,180,296 |
| Mar 15 2024 | 12.26 | 0.16 | 1.32% | 12.03 | 12.37 | 11.97 | 1,691,301 |
| Mar 14 2024 | 12.10 | 0.41 | 3.51% | 11.70 | 12.11 | 11.505 | 1,657,353 |
| Mar 13 2024 | 11.69 | 0.36 | 3.18% | 11.32 | 12.01 | 11.30 | 1,551,186 |
| Mar 12 2024 | 11.33 | 0.24 | 2.16% | 11.09 | 11.34 | 11.02 | 1,008,848 |
| Mar 11 2024 | 11.09 | -0.12 | -1.07% | 11.15 | 11.30 | 11.01 | 780,783 |
| Mar 08 2024 | 11.21 | 0.17 | 1.54% | 11.20 | 11.3888 | 11.10 | 1,181,532 |
| Mar 07 2024 | 11.04 | 0.10 | 0.91% | 10.95 | 11.1269 | 10.92 | 786,622 |
| Mar 06 2024 | 10.94 | 0.01 | 0.09% | 11.09 | 11.12 | 10.7558 | 961,061 |
| Mar 05 2024 | 10.93 | -0.47 | -4.12% | 11.16 | 11.165 | 10.79 | 1,873,431 |
| Mar 04 2024 | 11.40 | -0.43 | -3.63% | 11.75 | 11.76 | 11.265 | 2,429,088 |
| Mar 01 2024 | 11.83 | 1.42 | 13.64% | 10.65 | 12.11 | 10.625 | 3,898,883 |
| Feb 29 2024 | 10.41 | 0.45 | 4.52% | 10.31 | 10.65 | 10.265 | 2,872,501 |
| Feb 28 2024 | 9.96 | 0.35 | 3.64% | 9.53 | 10.03 | 9.50 | 1,742,316 |
| Feb 27 2024 | 9.61 | 0.41 | 4.46% | 9.26 | 9.64 | 9.25 | 1,619,870 |
| Feb 26 2024 | 9.20 | 0.44 | 5.02% | 8.71 | 9.21 | 8.63 | 568,434 |
| Feb 23 2024 | 8.76 | 0.00 | 0.00% | 8.75 | 9.08 | 8.695 | 1,027,344 |
| Feb 22 2024 | 8.76 | 0.10 | 1.15% | 8.74 | 8.875 | 8.675 | 1,164,769 |
| Feb 21 2024 | 8.66 | -0.07 | -0.80% | 8.61 | 8.74 | 8.57 | 548,106 |
| Feb 20 2024 | 8.73 | -0.13 | -1.47% | 8.76 | 8.85 | 8.56 | 772,314 |
| Feb 16 2024 | 8.86 | -0.56 | -5.94% | 9.29 | 9.30 | 8.86 | 876,437 |
| Feb 15 2024 | 9.42 | 0.48 | 5.37% | 9.03 | 9.42 | 8.96 | 707,597 |
| Feb 14 2024 | 8.94 | 0.30 | 3.47% | 8.79 | 9.005 | 8.65 | 590,550 |
| Feb 13 2024 | 8.64 | -0.45 | -4.95% | 8.82 | 9.04 | 8.64 | 855,069 |
| Feb 12 2024 | 9.09 | 0.17 | 1.91% | 8.95 | 9.135 | 8.865 | 836,961 |
| Feb 09 2024 | 8.92 | 0.21 | 2.41% | 8.70 | 9.29 | 8.69 | 1,083,609 |
| Feb 08 2024 | 8.71 | 0.23 | 2.71% | 8.53 | 8.81 | 8.53 | 731,877 |
| Feb 07 2024 | 8.48 | -0.07 | -0.82% | 8.54 | 8.58 | 8.38 | 654,166 |
| Feb 06 2024 | 8.55 | -0.03 | -0.35% | 8.56 | 8.66 | 8.46 | 687,733 |
| Feb 05 2024 | 8.58 | -0.47 | -5.19% | 8.92 | 8.92 | 8.40 | 835,121 |
| Feb 02 2024 | 9.05 | -0.07 | -0.77% | 9.04 | 9.20 | 8.97 | 633,804 |
| Feb 01 2024 | 9.12 | 0.24 | 2.70% | 8.92 | 9.15 | 8.875 | 713,075 |
| Jan 31 2024 | 8.88 | -0.11 | -1.22% | 8.97 | 9.10 | 8.85 | 814,531 |
