Arlo Technologies (ARLO) Historical Stock Data

12.65 ↓0.12 (-0.94%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ARLO is up 1.05% a day on average. There have been 19 days where Arlo Technologies closed green and 11 days where ARLO closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2812.7412.65↓$0.09 (-0.71%)12.6112.860.98M
2024-03-2712.8112.77↓$0.04 (-0.31%)12.6813.02781.45K
2024-03-2612.6412.67↑$0.03 (0.24%)12.6312.92752.08K
2024-03-2512.6512.51↓$0.14 (-1.11%)12.5012.78518.90K
2024-03-2213.0812.64↓$0.44 (-3.36%)12.6313.34818.79K
2024-03-2112.7713.03↑$0.26 (2.04%)12.5413.071.50M
2024-03-2012.3012.61↑$0.31 (2.52%)12.2312.760.92M
2024-03-1912.1712.35↑$0.18 (1.48%)12.0612.421.30M
2024-03-1812.2612.21↓$0.05 (-0.41%)12.0012.341.18M
2024-03-1512.0312.26↑$0.23 (1.91%)11.9712.501.80M
2024-03-1411.7012.10↑$0.40 (3.42%)11.5112.111.66M
2024-03-1311.3211.69↑$0.37 (3.27%)11.3012.011.55M
2024-03-1211.0911.33↑$0.24 (2.16%)11.0211.341.01M
2024-03-1111.1511.09↓$0.06 (-0.54%)11.0111.30780.79K
2024-03-0811.2011.21↑$0.01 (0.09%)11.1011.391.18M
2024-03-0710.9511.04↑$0.09 (0.82%)10.9211.13787.16K
2024-03-0611.0910.94↓$0.15 (-1.35%)10.7611.12856.94K
2024-03-0511.1610.93↓$0.23 (-2.06%)10.7911.171.87M
2024-03-0411.7511.40↓$0.35 (-2.98%)11.2711.762.43M
2024-03-0110.6511.83↑$1.18 (11.08%)10.6312.113.91M
2024-02-2910.3110.41↑$0.10 (0.97%)10.2710.652.88M
2024-02-289.539.96↑$0.43 (4.51%)9.5010.031.74M
2024-02-279.269.61↑$0.35 (3.78%)9.259.641.62M
2024-02-268.719.20↑$0.49 (5.63%)8.639.21571.24K
2024-02-238.758.76↑$0.01 (0.11%)8.709.081.03M
2024-02-228.748.76↑$0.02 (0.23%)8.688.881.16M
2024-02-218.618.66↑$0.05 (0.58%)8.578.74548.11K
2024-02-208.768.73↓$0.03 (-0.34%)8.568.85772.32K
2024-02-169.298.86↓$0.43 (-4.63%)8.869.30876.44K
2024-02-159.039.42↑$0.39 (4.32%)8.969.43707.66K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MonsterEnergyDranks

$ARLO the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report