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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 12.74 | 12.65 | ↓$0.09 (-0.71%) | 12.61 | 12.86 | 0.98M |
2024-03-27 | 12.81 | 12.77 | ↓$0.04 (-0.31%) | 12.68 | 13.02 | 781.45K |
2024-03-26 | 12.64 | 12.67 | ↑$0.03 (0.24%) | 12.63 | 12.92 | 752.08K |
2024-03-25 | 12.65 | 12.51 | ↓$0.14 (-1.11%) | 12.50 | 12.78 | 518.90K |
2024-03-22 | 13.08 | 12.64 | ↓$0.44 (-3.36%) | 12.63 | 13.34 | 818.79K |
2024-03-21 | 12.77 | 13.03 | ↑$0.26 (2.04%) | 12.54 | 13.07 | 1.50M |
2024-03-20 | 12.30 | 12.61 | ↑$0.31 (2.52%) | 12.23 | 12.76 | 0.92M |
2024-03-19 | 12.17 | 12.35 | ↑$0.18 (1.48%) | 12.06 | 12.42 | 1.30M |
2024-03-18 | 12.26 | 12.21 | ↓$0.05 (-0.41%) | 12.00 | 12.34 | 1.18M |
2024-03-15 | 12.03 | 12.26 | ↑$0.23 (1.91%) | 11.97 | 12.50 | 1.80M |
2024-03-14 | 11.70 | 12.10 | ↑$0.40 (3.42%) | 11.51 | 12.11 | 1.66M |
2024-03-13 | 11.32 | 11.69 | ↑$0.37 (3.27%) | 11.30 | 12.01 | 1.55M |
2024-03-12 | 11.09 | 11.33 | ↑$0.24 (2.16%) | 11.02 | 11.34 | 1.01M |
2024-03-11 | 11.15 | 11.09 | ↓$0.06 (-0.54%) | 11.01 | 11.30 | 780.79K |
2024-03-08 | 11.20 | 11.21 | ↑$0.01 (0.09%) | 11.10 | 11.39 | 1.18M |
2024-03-07 | 10.95 | 11.04 | ↑$0.09 (0.82%) | 10.92 | 11.13 | 787.16K |
2024-03-06 | 11.09 | 10.94 | ↓$0.15 (-1.35%) | 10.76 | 11.12 | 856.94K |
2024-03-05 | 11.16 | 10.93 | ↓$0.23 (-2.06%) | 10.79 | 11.17 | 1.87M |
2024-03-04 | 11.75 | 11.40 | ↓$0.35 (-2.98%) | 11.27 | 11.76 | 2.43M |
2024-03-01 | 10.65 | 11.83 | ↑$1.18 (11.08%) | 10.63 | 12.11 | 3.91M |
2024-02-29 | 10.31 | 10.41 | ↑$0.10 (0.97%) | 10.27 | 10.65 | 2.88M |
2024-02-28 | 9.53 | 9.96 | ↑$0.43 (4.51%) | 9.50 | 10.03 | 1.74M |
2024-02-27 | 9.26 | 9.61 | ↑$0.35 (3.78%) | 9.25 | 9.64 | 1.62M |
2024-02-26 | 8.71 | 9.20 | ↑$0.49 (5.63%) | 8.63 | 9.21 | 571.24K |
2024-02-23 | 8.75 | 8.76 | ↑$0.01 (0.11%) | 8.70 | 9.08 | 1.03M |
2024-02-22 | 8.74 | 8.76 | ↑$0.02 (0.23%) | 8.68 | 8.88 | 1.16M |
2024-02-21 | 8.61 | 8.66 | ↑$0.05 (0.58%) | 8.57 | 8.74 | 548.11K |
2024-02-20 | 8.76 | 8.73 | ↓$0.03 (-0.34%) | 8.56 | 8.85 | 772.32K |
2024-02-16 | 9.29 | 8.86 | ↓$0.43 (-4.63%) | 8.86 | 9.30 | 876.44K |
2024-02-15 | 9.03 | 9.42 | ↑$0.39 (4.32%) | 8.96 | 9.43 | 707.66K |
Create an account or log in to view more rows.
$ARLO go time
$ARLO bought more
$ARLO hello
please hold.
$ARLO lmao wtf was that
$ARLO make it rain
let’s see some green
$ARLO Algorithms are playing games
$ARLO hold and buy… go green go!!!
$ARLO the best advice has been no stop losses. Would have cost a fortune!!!
$ARLO gimme gimme
$ARLO Buy now