Arlo Technologies, Inc. ARLO
NYSE · Amerika Birleşik Devletleri · Elektronik Teknoloji
$12,56+0,16 (+%1,29)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,58 | +%1,45 | $12,58 | $12,72 | $12,46 | 128,87K |
| 2026-09-30 | $12,40 | -%0,24 | $12,39 | $12,62 | $12,36 | 1,11M |
| 2026-09-29 | $12,43 | -%1,35 | $12,67 | $12,68 | $12,38 | 815,30K |
| 2026-09-28 | $12,60 | -%1,87 | $12,68 | $12,77 | $12,29 | 1,17M |
| 2026-09-25 | $12,84 | -%1,38 | $13,03 | $13,23 | $12,84 | 1,11M |
| 2026-09-24 | $13,02 | -%4,69 | $13,33 | $13,65 | $12,85 | 1,80M |
| 2026-09-23 | $13,66 | +%1,86 | $13,40 | $13,78 | $13,01 | 1,30M |
| 2026-09-22 | $13,41 | +%0,60 | $13,55 | $13,55 | $13,16 | 726,60K |
| 2026-09-21 | $13,33 | +%0,68 | $13,38 | $13,55 | $13,22 | 826,60K |
| 2026-09-18 | $13,24 | -%0,82 | $13,42 | $13,47 | $13,13 | 2,18M |
| 2026-09-17 | $13,35 | -%0,37 | $13,62 | $13,78 | $13,27 | 962,90K |
| 2026-09-16 | $13,40 | -%0,89 | $13,62 | $13,85 | $13,30 | 1,09M |
| 2026-09-15 | $13,52 | -%1,74 | $13,83 | $13,97 | $13,42 | 1,44M |
| 2026-09-14 | $13,76 | +%4,32 | $13,07 | $13,83 | $13,01 | 1,11M |
| 2026-09-11 | $13,19 | +%1,46 | $13,22 | $13,35 | $13,08 | 818,70K |
| 2026-09-10 | $13,00 | -%0,99 | $13,00 | $13,50 | $12,95 | 981,30K |
| 2026-09-09 | $13,13 | -%6,95 | $13,97 | $14,19 | $12,92 | 2,27M |
| 2026-09-08 | $14,11 | +%1,00 | $14,10 | $14,38 | $13,80 | 2,11M |
| 2026-09-04 | $13,97 | +%3,64 | $13,43 | $13,97 | $13,17 | 1,47M |
| 2026-09-03 | $13,48 | +%3,37 | $13,20 | $13,50 | $13,00 | 1,35M |
| 2026-09-02 | $13,04 | +%3,74 | $12,61 | $13,16 | $12,52 | 1,53M |
| 2026-09-01 | $12,57 | -%4,41 | $12,84 | $12,99 | $12,38 | 1,56M |
| 2026-08-31 | $13,15 | +%2,02 | $12,84 | $13,33 | $12,82 | 1,26M |
| 2026-08-28 | $12,89 | -%1,38 | $13,15 | $13,25 | $12,85 | 1,09M |
| 2026-08-27 | $13,07 | +%0,08 | $13,18 | $13,41 | $13,04 | 1,29M |
| 2026-08-26 | $13,06 | -%1,95 | $13,30 | $13,45 | $12,92 | 771,00K |
| 2026-08-25 | $13,32 | +%1,76 | $13,23 | $13,42 | $13,16 | 675,40K |
| 2026-08-24 | $13,09 | -%0,08 | $13,12 | $13,43 | $13,06 | 761,80K |
| 2026-08-21 | $13,10 | +%0,46 | $13,08 | $13,13 | $12,84 | 1,15M |
| 2026-08-20 | $13,04 | -%3,91 | $13,54 | $13,68 | $13,03 | 1,29M |
| 2026-08-19 | $13,57 | +%1,42 | $13,51 | $13,65 | $13,21 | 981,00K |
| 2026-08-18 | $13,38 | -%2,41 | $13,58 | $13,82 | $13,36 | 1,22M |
| 2026-08-17 | $13,71 | -%4,33 | $14,24 | $14,37 | $13,66 | 1,47M |
| 2026-08-14 | $14,33 | -%0,14 | $14,34 | $14,66 | $14,20 | 820,20K |
| 2026-08-13 | $14,35 | +%3,02 | $14,07 | $14,37 | $14,04 | 1,39M |
| 2026-08-12 | $13,93 | -%5,43 | $14,84 | $14,98 | $13,91 | 1,86M |
| 2026-08-11 | $14,73 | %0,00 | $14,44 | $15,00 | $14,44 | 1,52M |
| 2026-08-10 | $14,73 | -%3,28 | $15,01 | $15,36 | $13,70 | 3,36M |
| 2026-08-07 | $15,23 | -%1,55 | $15,98 | $16,61 | $14,86 | 2,59M |
| 2026-08-06 | $15,47 | -%2,89 | $15,77 | $15,85 | $15,43 | 1,26M |
| 2026-08-05 | $15,93 | %0,00 | $16,00 | $16,00 | $15,70 | 1,08M |
| 2026-08-04 | $15,93 | +%6,27 | $15,12 | $16,00 | $15,03 | 1,34M |
| 2026-08-03 | $14,99 | +%1,83 | $14,86 | $15,08 | $14,67 | 923,10K |
| 2026-07-31 | $14,72 | +%1,73 | $14,50 | $14,92 | $14,41 | 1,14M |
| 2026-07-30 | $14,47 | -%0,28 | $14,51 | $14,80 | $14,20 | 1,49M |
| 2026-07-29 | $14,51 | +%1,97 | $14,21 | $14,83 | $14,21 | 1,04M |
| 2026-07-28 | $14,23 | +%2,52 | $13,86 | $14,45 | $13,51 | 1,41M |
| 2026-07-27 | $13,88 | +%7,85 | $13,27 | $13,96 | $13,27 | 1,22M |
| 2026-07-24 | $12,87 | +%2,71 | $12,70 | $13,05 | $12,49 | 1,10M |
| 2026-07-23 | $12,53 | -%3,09 | $12,82 | $12,89 | $12,38 | 968,20K |
| 2026-07-22 | $12,93 | -%2,34 | $13,24 | $13,32 | $12,82 | 803,40K |
| 2026-07-21 | $13,24 | +%0,30 | $13,23 | $13,45 | $13,05 | 934,90K |
| 2026-07-20 | $13,20 | -%0,83 | $13,18 | $13,40 | $13,02 | 772,60K |
| 2026-07-17 | $13,31 | +%1,76 | $12,78 | $13,45 | $12,74 | 1,28M |
| 2026-07-16 | $13,08 | +%1,87 | $12,80 | $13,09 | $12,66 | 796,00K |
| 2026-07-15 | $12,84 | -%2,65 | $13,33 | $13,39 | $12,74 | 812,00K |
| 2026-07-14 | $13,19 | +%0,61 | $13,11 | $13,21 | $12,91 | 923,10K |
| 2026-07-13 | $13,11 | +%0,85 | $13,03 | $13,19 | $12,75 | 823,50K |
| 2026-07-10 | $13,00 | -%0,76 | $13,22 | $13,37 | $12,76 | 892,30K |
| 2026-07-09 | $13,10 | +%2,34 | $12,75 | $13,19 | $12,50 | 952,70K |
| 2026-07-08 | $12,80 | -%2,81 | $13,23 | $13,23 | $12,44 | 1,38M |
| 2026-07-07 | $13,17 | -%0,15 | $13,51 | $13,92 | $13,02 | 2,35M |
| 2026-07-06 | $13,19 | +%1,62 | $12,88 | $13,39 | $12,64 | 1,30M |
| 2026-07-02 | $12,98 | -%4,21 | $13,46 | $13,58 | $12,71 | 1,22M |
| 2026-07-01 | $13,55 | +%0,52 | $13,63 | $14,01 | $13,52 | 1,34M |
| 2026-06-30 | $13,48 | +%3,30 | $12,85 | $13,65 | $12,75 | 1,30M |
| 2026-06-29 | $13,05 | +%4,15 | $12,57 | $13,21 | $12,32 | 1,46M |
| 2026-06-26 | $12,53 | +%1,29 | $12,31 | $12,83 | $12,31 | 3,12M |
| 2026-06-25 | $12,37 | -%0,40 | $12,61 | $12,95 | $12,29 | 891,60K |
| 2026-06-24 | $12,42 | -%3,04 | $12,70 | $12,91 | $12,38 | 1,09M |
| 2026-06-23 | $12,81 | -%3,10 | $13,12 | $13,32 | $12,60 | 1,28M |
| 2026-06-22 | $13,22 | +%1,23 | $12,95 | $13,26 | $12,84 | 887,20K |
| 2026-06-18 | $13,06 | +%2,92 | $12,76 | $13,19 | $12,66 | 2,46M |
| 2026-06-17 | $12,69 | -%4,23 | $13,26 | $13,52 | $12,63 | 1,29M |
| 2026-06-16 | $13,25 | +%0,30 | $13,39 | $13,48 | $13,21 | 868,20K |
| 2026-06-15 | $13,21 | +%2,24 | $13,01 | $13,49 | $12,88 | 1,18M |
| 2026-06-12 | $12,92 | +%1,65 | $12,77 | $13,01 | $12,57 | 990,50K |
| 2026-06-11 | $12,71 | +%3,17 | $12,32 | $12,77 | $12,15 | 792,20K |
| 2026-06-10 | $12,32 | -%3,52 | $12,68 | $12,95 | $12,27 | 1,05M |
| 2026-06-09 | $12,77 | +%0,79 | $12,64 | $12,91 | $12,48 | 994,30K |
| 2026-06-08 | $12,67 | -%1,02 | $12,77 | $12,95 | $12,66 | 813,90K |
| 2026-06-05 | $12,80 | -%1,01 | $12,85 | $13,21 | $12,71 | 1,10M |
| 2026-06-04 | $12,93 | +%0,23 | $13,03 | $13,28 | $12,73 | 853,90K |
| 2026-06-03 | $12,90 | -%3,52 | $13,29 | $13,35 | $12,68 | 1,04M |
| 2026-06-02 | $13,37 | -%2,83 | $13,59 | $13,69 | $13,14 | 1,17M |
| 2026-06-01 | $13,76 | +%3,15 | $13,37 | $13,89 | $13,31 | 1,89M |
| 2026-05-29 | $13,34 | +%0,53 | $13,31 | $13,41 | $13,16 | 1,32M |
| 2026-05-28 | $13,27 | +%0,45 | $13,24 | $13,43 | $13,09 | 722,00K |
| 2026-05-27 | $13,21 | -%1,93 | $13,51 | $13,80 | $13,21 | 1,07M |
| 2026-05-26 | $13,47 | +%2,36 | $13,21 | $13,55 | $13,02 | 1,30M |