Arlo Technologies (ARLO) Historical Stock Data
11.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARLO is up 0.84% a day on average. There have been 15 days where Arlo Technologies closed green and 15 days where ARLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.86 | 11.72 | ↓$0.14 (-1.18%) | 11.40 | 12.04 | 1.09M |
| 2024-11-19 | 11.00 | 11.94 | ↑$0.94 (8.55%) | 11.00 | 11.96 | 679.98K |
| 2024-11-18 | 11.16 | 11.23 | ↑$0.07 (0.63%) | 10.99 | 11.58 | 0.94M |
| 2024-11-15 | 11.52 | 11.18 | ↓$0.34 (-2.95%) | 11.13 | 11.55 | 729.35K |
| 2024-11-14 | 11.53 | 11.40 | ↓$0.13 (-1.13%) | 11.24 | 11.56 | 1.03M |
| 2024-11-13 | 11.84 | 11.46 | ↓$0.38 (-3.21%) | 11.35 | 11.84 | 1.21M |
| 2024-11-12 | 11.97 | 11.72 | ↓$0.25 (-2.09%) | 11.56 | 12.21 | 1.02M |
| 2024-11-11 | 12.05 | 12.14 | ↑$0.09 (0.75%) | 11.68 | 12.21 | 1.21M |
| 2024-11-08 | 10.00 | 11.92 | ↑$1.92 (19.20%) | 9.92 | 12.00 | 4M |
| 2024-11-07 | 11.84 | 12.16 | ↑$0.32 (2.70%) | 11.74 | 12.45 | 1.70M |
| 2024-11-06 | 11.88 | 11.77 | ↓$0.11 (-0.93%) | 11.59 | 12.20 | 1.53M |
| 2024-11-05 | 10.53 | 11.17 | ↑$0.64 (6.08%) | 10.50 | 11.23 | 1.11M |
| 2024-11-04 | 10.24 | 10.56 | ↑$0.32 (3.13%) | 10.14 | 10.60 | 602.80K |
| 2024-11-01 | 10.24 | 10.28 | ↑$0.04 (0.39%) | 10.19 | 10.49 | 0.91M |
| 2024-10-31 | 10.74 | 10.16 | ↓$0.58 (-5.40%) | 10.01 | 10.74 | 0.93M |
| 2024-10-30 | 10.75 | 10.63 | ↓$0.12 (-1.12%) | 10.55 | 10.94 | 720.03K |
| 2024-10-29 | 10.84 | 10.90 | ↑$0.06 (0.55%) | 10.84 | 11.05 | 312.55K |
| 2024-10-28 | 11.05 | 10.99 | ↓$0.06 (-0.54%) | 10.96 | 11.17 | 415.77K |
| 2024-10-25 | 10.90 | 10.91 | ↑$0.01 (0.09%) | 10.83 | 11.15 | 428.06K |
| 2024-10-24 | 10.91 | 10.88 | ↓$0.03 (-0.27%) | 10.74 | 10.97 | 426.27K |
| 2024-10-23 | 11.20 | 10.76 | ↓$0.44 (-3.93%) | 10.76 | 11.27 | 491.20K |
| 2024-10-22 | 11.28 | 11.25 | ↓$0.03 (-0.27%) | 11.06 | 11.39 | 460.78K |
| 2024-10-21 | 11.50 | 11.40 | ↓$0.10 (-0.87%) | 11.24 | 11.57 | 524.57K |
| 2024-10-18 | 11.89 | 11.58 | ↓$0.31 (-2.61%) | 11.53 | 11.94 | 569.03K |
| 2024-10-17 | 11.86 | 11.84 | ↓$0.02 (-0.17%) | 11.74 | 12.02 | 414.96K |
| 2024-10-16 | 11.81 | 11.86 | ↑$0.05 (0.42%) | 11.68 | 11.97 | 614.55K |
| 2024-10-15 | 11.40 | 11.68 | ↑$0.28 (2.46%) | 11.40 | 11.88 | 1.15M |
| 2024-10-14 | 11.08 | 11.44 | ↑$0.36 (3.25%) | 10.98 | 11.53 | 816.06K |
| 2024-10-11 | 10.69 | 11.07 | ↑$0.38 (3.55%) | 10.68 | 11.15 | 729.28K |
| 2024-10-10 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.44 | 10.76 | 1M |
Create an account or log in to view more rows.
$ARLO Keep up the pressure.
$ARLO we’re fucked tomorrow boys
$ARLO my put options are fine
$ARLO breaking out of this wedge sooner than later
$ARLO I warned everyone this company sucks
$ARLO we all speculate but nobody knows what going to happen.
$ARLO wow. The volume is so low today. Unreal
$ARLO go time
$ARLO bought more
$ARLO hello
please hold.