Arlo Technologies Historical Data - ARLO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Arlo Technologies Inc ARLO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.075 3.81% 2.045 1.9253 2.12 2.02 1.97 13:27:52
more quote information »

ARLO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.742.171.601.841,644,4730.30517.53%
1 Month3.313.84991.202.051,293,837-1.27-38.22%
3 Months4.795.131.203.12984,131-2.75-57.31%
6 Months3.485.131.203.33860,795-1.44-41.24%
1 Year4.155.131.203.54793,414-2.11-50.72%
3 Years18.5023.771.206.161,074,659-16.46-88.95%
5 Years18.5023.771.206.161,074,659-16.46-88.95%

ARLO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 1.97 -0.06 -2.96% 1.90 2.17 1.90 1,252,825
Mar 26 2020 2.03 0.29 16.67% 1.82 2.10 1.65 1,632,032
Mar 25 2020 1.74 -0.09 -4.92% 1.88 2.14 1.73 2,133,228
Mar 24 2020 1.83 -0.01 -0.54% 1.86 1.92 1.71 1,943,526
Mar 23 2020 1.84 0.17 10.18% 1.74 1.89 1.60 771,996
Mar 20 2020 1.67 -0.23 -12.11% 1.90 1.99 1.58 1,610,910
Mar 19 2020 1.90 0.26 15.85% 1.56 1.94 1.54 837,792
Mar 18 2020 1.64 -0.03 -1.8% 1.59 1.66 1.50 775,945
Mar 17 2020 1.67 0.16 10.6% 1.56 1.7005 1.50 1,111,268
Mar 16 2020 1.51 -0.48 -24.12% 1.50 1.89 1.20 2,972,523
Mar 13 2020 1.99 0.02 1.02% 2.12 2.1513 1.60 2,006,933
Mar 12 2020 1.97 -0.53 -21.2% 2.31 2.34 1.95 1,241,027
Mar 11 2020 2.50 -0.25 -9.09% 2.68 2.74 2.43 827,493
Mar 10 2020 2.75 -0.09 -3.17% 2.97 3.00 2.70 573,851
Mar 09 2020 2.84 -0.45 -13.68% 2.99 3.12 2.82 587,510
Mar 06 2020 3.29 0.08 2.49% 2.85 3.29 2.82 976,439
Mar 05 2020 3.21 0.00 0.0% 3.21 3.21 3.21 0
Mar 04 2020 3.21 0.02 0.63% 3.22 3.28 3.0847 603,216
Mar 03 2020 3.19 -0.12 -3.63% 3.32 3.3302 3.09 1,120,739
Mar 02 2020 3.31 0.03 0.91% 3.31 3.8499 3.21 764,257
See More Historical Prices »
Your Recent History
NYSE
ARLO
Arlo Techn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200330 17:43:08