Arlo Technologies (ARLO) Historical Stock Data
11.29 ↓0.16 (-1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARLO is up 0.41% a day on average. There have been 16 days where Arlo Technologies closed green and 14 days where ARLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.21 | 11.29 | ↑$0.08 (0.71%) | 11.12 | 11.72 | 2.91M |
| 2024-12-19 | 11.84 | 11.45 | ↓$0.39 (-3.29%) | 11.34 | 11.99 | 1.01M |
| 2024-12-18 | 12.61 | 11.73 | ↓$0.88 (-6.98%) | 11.53 | 12.72 | 662.14K |
| 2024-12-17 | 12.76 | 12.39 | ↓$0.37 (-2.90%) | 12.17 | 12.77 | 714.37K |
| 2024-12-16 | 12.39 | 12.85 | ↑$0.46 (3.71%) | 12.38 | 12.94 | 706.64K |
| 2024-12-13 | 13.09 | 12.39 | ↓$0.70 (-5.35%) | 12.31 | 13.26 | 517.76K |
| 2024-12-12 | 12.90 | 13.10 | ↑$0.20 (1.55%) | 12.85 | 13.18 | 468.31K |
| 2024-12-11 | 13.57 | 13.16 | ↓$0.41 (-3.02%) | 12.95 | 13.57 | 648.03K |
| 2024-12-10 | 13.02 | 13.19 | ↑$0.17 (1.31%) | 13.00 | 13.64 | 868.11K |
| 2024-12-09 | 12.99 | 13.14 | ↑$0.15 (1.15%) | 12.72 | 13.18 | 707.83K |
| 2024-12-06 | 12.96 | 12.72 | ↓$0.24 (-1.85%) | 12.70 | 12.96 | 598.60K |
| 2024-12-05 | 13.01 | 12.74 | ↓$0.27 (-2.08%) | 12.71 | 13.44 | 827.37K |
| 2024-12-04 | 12.77 | 13.00 | ↑$0.23 (1.80%) | 12.65 | 13.24 | 1.20M |
| 2024-12-03 | 11.77 | 12.77 | ↑$1.00 (8.50%) | 11.68 | 12.78 | 1.09M |
| 2024-12-02 | 11.20 | 11.81 | ↑$0.61 (5.45%) | 11.20 | 11.91 | 1.37M |
| 2024-11-29 | 11.30 | 11.22 | ↓$0.08 (-0.71%) | 11.16 | 11.55 | 593.81K |
| 2024-11-27 | 12.00 | 11.25 | ↓$0.75 (-6.25%) | 11.24 | 12.09 | 1.02M |
| 2024-11-26 | 12.04 | 12.04 | ↑$0.00 (0.00%) | 11.84 | 12.13 | 719.59K |
| 2024-11-25 | 12.16 | 12.19 | ↑$0.03 (0.25%) | 12.06 | 12.48 | 891.35K |
| 2024-11-22 | 11.89 | 12.03 | ↑$0.14 (1.18%) | 11.79 | 12.05 | 583.57K |
| 2024-11-21 | 11.81 | 11.89 | ↑$0.08 (0.68%) | 11.62 | 12.04 | 521.47K |
| 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 |
Create an account or log in to view more rows.
$ARLO BULLS ALPHA
BEARS BETA
$ARLO very nice
$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