U.S. markets close in 2 hours 3 minutes

Arlo Technologies, Inc. (ARLO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.09-0.23 (-1.83%)
A partir del 01:57PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202412.4412.6212.0912.0912.09295,533
22 may 202412.2012.4612.2012.3112.31678,700
21 may 202412.1412.4512.1412.2212.22714,800
20 may 202411.8812.2011.8712.1812.18772,100
17 may 202412.3612.5711.8411.9111.911,112,800
16 may 202411.9712.3511.9512.3012.301,264,300
15 may 202411.6512.1111.5212.0312.031,605,600
14 may 202411.5311.6411.3511.4511.451,226,400
13 may 202411.5911.5910.9111.2911.291,426,800
10 may 202413.1313.5911.4011.4411.443,356,100
09 may 202414.1714.2713.6913.9313.931,819,300
08 may 202413.7314.2313.7114.2314.231,110,600
07 may 202413.4413.9713.3913.8913.891,413,500
06 may 202413.0413.7313.0413.4413.44943,200
03 may 202413.0513.2112.8712.9612.961,223,800
02 may 202412.4212.8912.1512.8712.87836,200
01 may 202412.3812.5812.1112.1312.131,484,800
30 abr 202411.9712.5411.9112.3812.381,735,700
29 abr 202411.8012.1111.7012.0912.09724,400
26 abr 202411.3011.8711.3011.8011.80709,000
25 abr 202410.8211.2210.7611.2111.21798,200
24 abr 202410.9811.0710.8611.0311.031,071,000
23 abr 202410.5910.9510.5210.9310.93835,500
22 abr 202410.6110.6510.4210.6010.60495,400
19 abr 202410.4810.6810.4210.4610.46728,500
18 abr 202410.5810.6910.4110.5710.57752,200
17 abr 202410.8611.0010.5210.5310.53689,600
16 abr 202410.8310.9410.7210.7310.73829,300
15 abr 202411.3711.4310.8210.9510.95625,500
12 abr 202411.2911.4111.1511.3111.31919,900
11 abr 202411.2011.4411.0211.4111.41535,300
10 abr 202411.4111.4511.1011.1511.15844,200
09 abr 202411.6911.8811.5911.6811.68717,600
08 abr 202411.7011.8811.6611.6711.67462,200
05 abr 202411.7011.7911.6011.6811.68590,000
04 abr 202412.2512.3511.7011.7311.731,023,900
03 abr 202412.1912.4712.0112.0812.08758,500
02 abr 202412.2712.2711.8112.1712.17992,600
01 abr 202412.7112.7612.4712.5212.52685,500
28 mar 202412.7412.8612.6112.6512.65983,000
27 mar 202412.8113.0212.6812.7712.77781,300
26 mar 202412.6412.9212.6312.6712.67752,100
25 mar 202412.6512.7812.5012.5112.51518,800
22 mar 202413.0813.3412.6312.6412.64818,800
21 mar 202412.7713.0712.5413.0313.031,499,800
20 mar 202412.3012.7612.2312.6112.61919,200
19 mar 202412.1712.4212.0612.3512.351,299,000
18 mar 202412.2612.3412.0012.2112.211,180,200
15 mar 202412.0312.5011.9712.2612.261,801,200
14 mar 202411.7012.1111.5112.1012.101,657,500
13 mar 202411.3212.0111.3011.6911.691,551,100
12 mar 202411.0911.3411.0211.3311.331,009,100
11 mar 202411.1511.3011.0111.0911.09780,800
08 mar 202411.2011.3911.1011.2111.211,181,500
07 mar 202410.9511.1310.9211.0411.04787,100
06 mar 202411.0911.1210.7610.9410.94961,100
05 mar 202411.1611.1710.7910.9310.931,873,700
04 mar 202411.7511.7611.2711.4011.402,429,100
01 mar 202410.6512.1110.6311.8311.833,913,900
29 feb 202410.3110.6510.2710.4110.412,882,000
28 feb 20249.5310.039.509.969.961,743,800
27 feb 20249.269.649.259.619.611,619,800
26 feb 20248.719.218.639.209.20571,200
23 feb 20248.759.088.708.768.761,027,300
22 feb 20248.748.888.688.768.761,164,800
21 feb 20248.618.748.578.668.66548,100
20 feb 20248.768.858.568.738.73772,300
16 feb 20249.299.308.868.868.86876,400
15 feb 20249.039.438.969.429.42707,600
14 feb 20248.799.018.658.948.94590,600
13 feb 20248.889.048.648.648.64870,800
12 feb 20248.959.148.879.099.09837,000
09 feb 20248.709.298.698.928.921,083,600
08 feb 20248.538.818.538.718.71731,900
07 feb 20248.548.588.388.488.48655,800
06 feb 20248.568.668.468.558.55687,700
05 feb 20248.928.928.408.588.58835,100
02 feb 20249.049.208.979.059.05633,800
01 feb 20248.929.158.889.129.12713,100
31 ene 20248.979.108.858.888.88814,500
30 ene 20248.969.028.878.998.99703,100
29 ene 20248.979.098.889.089.08635,000
26 ene 20248.878.988.758.968.96733,800
25 ene 20248.838.858.658.818.81482,600
24 ene 20249.139.138.678.698.69539,800
23 ene 20249.099.218.978.998.99517,300
22 ene 20248.809.088.799.009.00775,400
19 ene 20248.808.808.628.728.72609,600
18 ene 20248.828.938.458.698.69555,700
17 ene 20248.428.688.338.678.67877,900
16 ene 20248.918.958.418.518.511,147,100
12 ene 20249.179.238.918.948.94602,100
11 ene 20249.349.348.869.099.09972,300
10 ene 20249.769.869.259.319.31981,900
09 ene 20249.7610.089.749.779.77770,900
08 ene 20249.4710.099.479.949.941,117,500
05 ene 20249.149.449.069.419.411,581,600
04 ene 20249.069.289.069.229.221,172,200
03 ene 20249.119.299.069.069.061,133,200
02 ene 20249.349.379.089.239.23823,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...