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 |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 11.65 | 0.32 | 2.82% | 11.69 | 11.78 | 11.48 | 664,458 |
| Sep 18 2024 | 11.33 | -0.13 | -1.13% | 11.45 | 11.72 | 10.97 | 823,306 |
| Sep 17 2024 | 11.46 | -0.10 | -0.87% | 11.69 | 11.82 | 11.435 | 575,465 |
| Sep 16 2024 | 11.56 | -0.41 | -3.43% | 11.93 | 11.985 | 11.41 | 587,573 |
| Sep 13 2024 | 11.97 | 0.37 | 3.19% | 11.74 | 12.18 | 11.72 | 535,650 |
| Sep 12 2024 | 11.60 | 0.36 | 3.20% | 11.31 | 11.705 | 11.22 | 534,173 |
| Sep 11 2024 | 11.24 | 0.04 | 0.36% | 11.14 | 11.27 | 10.77 | 608,782 |
| Sep 10 2024 | 11.20 | 0.20 | 1.82% | 11.09 | 11.26 | 10.89 | 918,697 |
| Sep 09 2024 | 11.00 | -0.02 | -0.18% | 11.00 | 11.26 | 10.82 | 859,471 |
| Sep 06 2024 | 11.02 | -0.20 | -1.78% | 11.23 | 11.3099 | 10.77 | 929,318 |
| Sep 05 2024 | 11.22 | -0.12 | -1.06% | 11.33 | 11.43 | 11.19 | 584,804 |
| Sep 04 2024 | 11.34 | -0.07 | -0.61% | 11.43 | 11.78 | 11.33 | 585,005 |
| Sep 03 2024 | 11.41 | -0.33 | -2.81% | 11.63 | 11.79 | 11.30 | 889,453 |
| Aug 30 2024 | 11.74 | -0.32 | -2.65% | 12.05 | 12.05 | 11.64 | 1,218,522 |
| Aug 29 2024 | 12.06 | -0.12 | -0.99% | 12.26 | 12.47 | 12.025 | 537,268 |
| Aug 28 2024 | 12.18 | -0.23 | -1.85% | 12.30 | 12.46 | 12.01 | 623,661 |
| Aug 27 2024 | 12.41 | -0.22 | -1.74% | 12.55 | 12.79 | 12.35 | 534,698 |
| Aug 26 2024 | 12.63 | 0.19 | 1.53% | 12.46 | 12.70 | 12.34 | 485,570 |
| Aug 23 2024 | 12.44 | 0.46 | 3.84% | 12.06 | 12.4999 | 12.00 | 590,950 |
| Aug 22 2024 | 11.98 | -0.28 | -2.28% | 12.26 | 12.26 | 11.98 | 538,092 |
| Aug 21 2024 | 12.26 | 0.14 | 1.16% | 12.22 | 12.35 | 12.09 | 515,412 |
| Aug 20 2024 | 12.12 | -0.15 | -1.22% | 12.20 | 12.27 | 11.75 | 635,752 |
| Aug 19 2024 | 12.27 | 0.17 | 1.40% | 12.02 | 12.295 | 12.01 | 608,942 |
| Aug 16 2024 | 12.10 | -0.05 | -0.41% | 12.15 | 12.415 | 12.08 | 748,980 |
| Aug 15 2024 | 12.15 | 0.24 | 2.02% | 12.30 | 12.59 | 12.14 | 1,033,831 |
| Aug 14 2024 | 11.91 | 0.27 | 2.32% | 11.93 | 12.07 | 11.47 | 885,008 |
| Aug 13 2024 | 11.64 | -0.41 | -3.40% | 12.12 | 12.29 | 11.52 | 922,420 |
| Aug 12 2024 | 12.05 | 0.65 | 5.70% | 11.37 | 12.09 | 11.32 | 1,163,841 |
| Aug 09 2024 | 11.40 | -2.10 | -15.56% | 12.43 | 12.68 | 11.05 | 3,411,202 |
| Aug 08 2024 | 13.50 | 0.74 | 5.80% | 12.93 | 13.545 | 12.79 | 1,165,259 |
| Aug 07 2024 | 12.76 | -0.57 | -4.28% | 13.46 | 13.78 | 12.67 | 1,006,841 |
| Aug 06 2024 | 13.33 | 0.56 | 4.39% | 12.83 | 13.64 | 12.59 | 1,120,281 |
| Aug 05 2024 | 12.77 | -1.03 | -7.46% | 12.81 | 13.10 | 12.51 | 878,197 |
| Aug 02 2024 | 13.80 | -0.80 | -5.48% | 13.93 | 14.20 | 13.36 | 1,023,104 |
| Aug 01 2024 | 14.60 | -0.56 | -3.69% | 15.17 | 15.4075 | 14.42 | 657,366 |
| Jul 31 2024 | 15.16 | 0.12 | 0.80% | 15.38 | 15.56 | 15.09 | 800,683 |
| Jul 30 2024 | 15.04 | -0.28 | -1.83% | 15.40 | 15.53 | 14.97 | 608,783 |
| Jul 29 2024 | 15.32 | -0.17 | -1.10% | 15.63 | 15.73 | 15.16 | 936,568 |
| Jul 26 2024 | 15.49 | -0.19 | -1.21% | 15.99 | 16.03 | 15.41 | 560,115 |
| Jul 25 2024 | 15.68 | -0.24 | -1.51% | 15.92 | 16.04 | 15.46 | 812,307 |
| Jul 24 2024 | 15.92 | -0.53 | -3.22% | 16.15 | 16.35 | 15.82 | 916,899 |
| Jul 23 2024 | 16.45 | 0.38 | 2.36% | 16.07 | 16.6196 | 16.00 | 746,113 |
| Jul 22 2024 | 16.07 | -0.52 | -3.13% | 16.54 | 16.58 | 15.76 | 931,081 |
| Jul 19 2024 | 16.59 | -0.07 | -0.42% | 16.75 | 17.03 | 16.56 | 575,966 |
| Jul 18 2024 | 16.66 | -0.44 | -2.57% | 16.99 | 17.35 | 16.33 | 747,936 |
| Jul 17 2024 | 17.10 | 0.11 | 0.65% | 16.79 | 17.35 | 16.5312 | 734,960 |
| Jul 16 2024 | 16.99 | 0.14 | 0.83% | 17.00 | 17.64 | 16.86 | 1,497,068 |
| Jul 15 2024 | 16.85 | 0.79 | 4.92% | 16.23 | 16.99 | 16.13 | 789,355 |
| Jul 12 2024 | 16.06 | -0.54 | -3.25% | 16.60 | 16.76 | 15.97 | 957,108 |
| Jul 11 2024 | 16.60 | 0.10 | 0.61% | 16.85 | 16.91 | 15.96 | 1,362,469 |
| Jul 10 2024 | 16.50 | -0.02 | -0.12% | 16.51 | 16.61 | 15.8001 | 2,236,160 |
| Jul 09 2024 | 16.52 | 2.72 | 19.71% | 14.50 | 16.94 | 14.20 | 3,178,824 |
| Jul 08 2024 | 13.80 | 0.35 | 2.60% | 13.63 | 13.95 | 13.58 | 545,437 |
| Jul 05 2024 | 13.45 | -0.05 | -0.37% | 13.44 | 13.50 | 13.23 | 570,282 |
| Jul 03 2024 | 13.50 | 0.37 | 2.82% | 13.22 | 13.5346 | 13.13 | 344,844 |
| Jul 02 2024 | 13.13 | 0.33 | 2.58% | 12.83 | 13.16 | 12.70 | 606,521 |
| Jul 01 2024 | 12.80 | -0.17 | -1.31% | 13.05 | 13.06 | 12.75 | 513,650 |
| Jun 28 2024 | 12.97 | 0.00 | 0.00% | 12.97 | 12.97 | 12.97 | 0 |
| Jun 27 2024 | 12.97 | -0.02 | -0.15% | 12.99 | 13.32 | 12.91 | 495,066 |
| Jun 26 2024 | 12.99 | 0.37 | 2.93% | 12.62 | 13.07 | 12.51 | 716,259 |
| Jun 25 2024 | 12.62 | 0.06 | 0.48% | 12.57 | 12.642 | 12.14 | 701,663 |
| Jun 24 2024 | 12.56 | -0.52 | -3.98% | 13.06 | 13.11 | 12.44 | 624,989 |
