Italia markets open in 6 hours 46 minutes

Arlo Technologies, Inc. (ARLO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,93-0,30 (-2,11%)
Alla chiusura: 04:00PM EDT
13,45 -0,48 (-3,45%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202414,1714,2713,6913,9313,931.789.535
08 mag 202413,7314,2313,7114,2314,231.110.600
07 mag 202413,4413,9713,3913,8913,891.413.500
06 mag 202413,0413,7313,0413,4413,44943.200
03 mag 202413,0513,2112,8712,9612,961.223.800
02 mag 202412,4212,8912,1512,8712,87836.200
01 mag 202412,3812,5812,1112,1312,131.484.800
30 apr 202411,9712,5411,9112,3812,381.735.700
29 apr 202411,8012,1111,7012,0912,09724.400
26 apr 202411,3011,8711,3011,8011,80709.000
25 apr 202410,8211,2210,7611,2111,21798.200
24 apr 202410,9811,0710,8611,0311,031.071.000
23 apr 202410,5910,9510,5210,9310,93835.500
22 apr 202410,6110,6510,4210,6010,60495.400
19 apr 202410,4810,6810,4210,4610,46728.500
18 apr 202410,5810,6910,4110,5710,57752.200
17 apr 202410,8611,0010,5210,5310,53689.600
16 apr 202410,8310,9410,7210,7310,73829.300
15 apr 202411,3711,4310,8210,9510,95625.500
12 apr 202411,2911,4111,1511,3111,31919.900
11 apr 202411,2011,4411,0211,4111,41535.300
10 apr 202411,4111,4511,1011,1511,15844.200
09 apr 202411,6911,8811,5911,6811,68717.600
08 apr 202411,7011,8811,6611,6711,67462.200
05 apr 202411,7011,7911,6011,6811,68590.000
04 apr 202412,2512,3511,7011,7311,731.023.900
03 apr 202412,1912,4712,0112,0812,08758.500
02 apr 202412,2712,2711,8112,1712,17992.600
01 apr 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 gen 20248,979,108,858,888,88814.500
30 gen 20248,969,028,878,998,99703.100
29 gen 20248,979,098,889,089,08635.000
26 gen 20248,878,988,758,968,96733.800
25 gen 20248,838,858,658,818,81482.600
24 gen 20249,139,138,678,698,69539.800
23 gen 20249,099,218,978,998,99517.300
22 gen 20248,809,088,799,009,00775.400
19 gen 20248,808,808,628,728,72609.600
18 gen 20248,828,938,458,698,69555.700
17 gen 20248,428,688,338,678,67877.900
16 gen 20248,918,958,418,518,511.147.100
12 gen 20249,179,238,918,948,94602.100
11 gen 20249,349,348,869,099,09972.300
10 gen 20249,769,869,259,319,31981.900
09 gen 20249,7610,089,749,779,77770.900
08 gen 20249,4710,099,479,949,941.117.500
05 gen 20249,149,449,069,419,411.581.600
04 gen 20249,069,289,069,229,221.172.200
03 gen 20249,119,299,069,069,061.133.200
02 gen 20249,349,379,089,239,23823.700
29 dic 20239,709,779,529,529,521.038.500
28 dic 20239,419,849,419,719,71646.800
27 dic 20239,509,599,409,489,48738.000
26 dic 20239,419,569,419,499,49680.500
22 dic 20239,499,509,299,419,41546.200
21 dic 20239,469,509,349,469,46400.500
20 dic 20239,749,839,319,339,331.088.500
19 dic 202310,0510,189,679,829,821.107.900
18 dic 202310,1510,209,959,989,981.171.400
15 dic 202310,1610,229,7410,1610,162.955.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...