XNYS
Datos históricos de Arlo Technologies, Inc.
Arlo Technologies, Inc. · ARLO
$12.16
▼ -0.24 (-1.97%)
Última operación · 10/10/2026, 21:51:25 UTC
- Variación en el periodo
- −27.82%
- Máximo
- US$19.94
- 29 de octubre de 2025
- Mínimo
- US$11.05
- 12 de febrero de 2026
- Volumen medio diario
- 1.33 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.17 | 12.42 | 12.06 | 12.40 | +2.06% | 1.04 M |
| 8 oct 2026 | 11.90 | 12.21 | 11.81 | 12.15 | +1.67% | 1.87 M |
| 7 oct 2026 | 12.54 | 12.54 | 11.62 | 11.95 | −6.64% | 3.44 M |
| 6 oct 2026 | 12.73 | 12.82 | 12.54 | 12.80 | +1.67% | 1.02 M |
| 5 oct 2026 | 12.76 | 13.00 | 12.59 | 12.59 | −1.49% | 1.46 M |
| 2 oct 2026 | 12.98 | 13.19 | 12.70 | 12.78 | +0.08% | 1.38 M |
| 1 oct 2026 | 12.58 | 13.00 | 12.43 | 12.77 | +2.98% | 1.38 M |
| 30 sep 2026 | 12.39 | 12.62 | 12.36 | 12.40 | −0.24% | 1.11 M |
| 29 sep 2026 | 12.67 | 12.68 | 12.38 | 12.43 | −1.35% | 815,329.662 |
| 28 sep 2026 | 12.68 | 12.77 | 12.29 | 12.60 | −1.87% | 1.17 M |
| 25 sep 2026 | 13.03 | 13.23 | 12.84 | 12.84 | −1.38% | 1.12 M |
| 24 sep 2026 | 13.33 | 13.65 | 12.85 | 13.02 | −4.69% | 1.8 M |
| 23 sep 2026 | 13.40 | 13.78 | 13.01 | 13.66 | +1.86% | 1.3 M |
| 22 sep 2026 | 13.55 | 13.55 | 13.16 | 13.41 | +0.60% | 726,651.401 |
| 21 sep 2026 | 13.38 | 13.55 | 13.22 | 13.33 | +0.68% | 826,753.729 |
| 18 sep 2026 | 13.42 | 13.47 | 13.13 | 13.24 | −0.82% | 2.18 M |
| 17 sep 2026 | 13.62 | 13.78 | 13.27 | 13.35 | −0.37% | 962,879.085 |
| 16 sep 2026 | 13.62 | 13.85 | 13.30 | 13.40 | −0.89% | 1.09 M |
| 15 sep 2026 | 13.83 | 13.97 | 13.42 | 13.52 | −1.74% | 1.44 M |
| 14 sep 2026 | 13.07 | 13.83 | 13.01 | 13.76 | +4.32% | 1.11 M |
| 11 sep 2026 | 13.22 | 13.35 | 13.08 | 13.19 | +1.46% | 818,713.766 |
| 10 sep 2026 | 13.00 | 13.50 | 12.95 | 13.00 | −0.99% | 981,304.833 |
| 9 sep 2026 | 13.97 | 14.19 | 12.92 | 13.13 | −6.95% | 2.27 M |
| 8 sep 2026 | 14.10 | 14.38 | 13.80 | 14.11 | +1.00% | 2.11 M |
| 4 sep 2026 | 13.43 | 13.97 | 13.17 | 13.97 | +3.64% | 1.47 M |
| 3 sep 2026 | 13.20 | 13.50 | 13.00 | 13.48 | +3.37% | 1.35 M |
| 2 sep 2026 | 12.61 | 13.16 | 12.52 | 13.04 | +3.74% | 1.53 M |
| 1 sep 2026 | 12.84 | 12.99 | 12.38 | 12.57 | −4.41% | 1.56 M |
| 31 ago 2026 | 12.84 | 13.33 | 12.82 | 13.15 | +2.02% | 1.26 M |
| 28 ago 2026 | 13.15 | 13.25 | 12.85 | 12.89 | −1.38% | 1.09 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.