Premium
Arlo Technologies Inc (ARLO)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 10.2222222222 | 9 | 9.92 | 8.78 | 528455 | 9.32628013 | CS |
| 4 | -0.51 | -4.88974113135 | 10.43 | 10.52 | 7.84005 | 868692 | 9.13201534 | CS |
| 12 | -1.75 | -14.9957155099 | 11.67 | 14.47 | 7.84005 | 942380 | 10.84636748 | CS |
| 26 | -0.98 | -8.99082568807 | 10.9 | 14.47 | 7.84005 | 903261 | 11.30154652 | CS |
| 52 | -0.9 | -8.3179297597 | 10.82 | 17.64 | 7.84005 | 908433 | 12.16412261 | CS |
| 156 | 2.29 | 30.0131061599 | 7.63 | 17.64 | 2.93 | 884722 | 9.34005384 | CS |
| 260 | 7.58 | 323.931623932 | 2.34 | 17.64 | 1.91 | 1018084 | 8.06256502 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 9.92 | 0.18 | 1.85 | 9.65 | 9.93 | 9.59 | 425288 |
| 1745534400 | 9.74 | 0.35 | 3.73 | 9.39 | 9.76 | 9.39 | 465934 |
| 1745448000 | 9.39 | 0.15 | 1.62 | 9.64 | 9.73 | 9.32 | 482908 |
| 1745361600 | 9.24 | 0.23 | 2.55 | 9.17 | 9.345 | 9.05 | 619510 |
| 1745275200 | 9.01 | -0.2 | -2.17 | 9 | 9.1199999 | 8.78 | 539060 |
| 1744929600 | 9.21 | 0.05 | 0.55 | 9.21 | 9.33 | 8.98 | 506071 |
| 1744843200 | 9.16 | -0.02 | -0.22 | 9 | 9.31 | 8.98 | 522883 |
| 1744756800 | 9.18 | 0.11 | 1.21 | 9 | 9.22 | 9 | 580513 |
| 1744670400 | 9.07 | 0.19 | 2.14 | 9.35 | 9.35 | 8.83 | 815400 |
| 1744411200 | 8.88 | 0.05 | 0.57 | 8.7899999 | 8.9862 | 8.51 | 904159 |
| 1744324800 | 8.83 | -0.6 | -6.36 | 9.06 | 9.19 | 8.72 | 903775 |
| 1744238400 | 9.43 | 1.02 | 12.13 | 8.43 | 9.875 | 8.3699999 | 1142270 |
| 1744152000 | 8.41 | -0.3 | -3.44 | 9.11 | 9.11 | 8.13 | 1180449 |
| 1744065600 | 8.71 | 0.24 | 2.83 | 7.97 | 9.07 | 7.94 | 1513637 |
| 1743806400 | 8.47 | -0.04 | -0.47 | 8.22 | 8.48 | 7.84005 | 1356934 |
| 1743720000 | 8.51 | -1.12 | -11.63 | 8.99 | 9.0399999 | 8.34 | 1172436 |
| 1743633600 | 9.63 | -0.12 | -1.23 | 9.58 | 9.81 | 9.43 | 1054729 |
| 1743547200 | 9.75 | -0.12 | -1.22 | 9.91 | 9.95 | 9.66 | 802723 |
| 1743460800 | 9.8699999 | -0.39 | -3.80 | 10.04 | 10.11 | 9.77 | 889397 |
| 1743201600 | 10.26 | -0.21 | -2.01 | 10.43 | 10.52 | 10.04 | 1034835 |
| 1743115200 | 10.47 | -0.24 | -2.24 | 10.69 | 10.815 | 10.455 | 759540 |
| 1743028800 | 10.71 | 0.15 | 1.42 | 10.67 | 10.74 | 10.49 | 683835 |
| 1742942400 | 10.56 | -0.31 | -2.85 | 10.83 | 10.87 | 10.55 | 861533 |
| 1742856000 | 10.87 | 0.34 | 3.23 | 10.77 | 10.94 | 10.62 | 703191 |
| 1742596800 | 10.53 | -0.17 | -1.59 | 10.46 | 10.74 | 10.34 | 1425322 |
| 1742510400 | 10.7 | -0.17 | -1.56 | 10.75 | 11.07 | 10.5835 | 1309709 |
| 1742424000 | 10.87 | 0.27 | 2.55 | 10.73 | 10.955 | 10.53 | 1038886 |
| 1742337600 | 10.6 | -0.44 | -3.99 | 11.03 | 11.03 | 10.5 | 1156659 |
| 1742251200 | 11.04 | 0.41 | 3.86 | 10.66 | 11.205 | 10.59 | 683221 |
| 1741992000 | 10.63 | 0.1 | 0.95 | 10.7 | 10.865 | 10.5113 | 1057628 |
| 1741905600 | 10.53 | -0.08 | -0.75 | 10.59 | 10.68 | 10.25 | 978469 |
| 1741819200 | 10.61 | -0.32 | -2.93 | 10.99 | 11.18 | 10.54 | 899431 |
| 1741732800 | 10.93 | -0.04 | -0.36 | 10.96 | 11.385 | 10.88 | 1249624 |
| 1741646400 | 10.97 | -0.85 | -7.19 | 11.76 | 11.76 | 10.86 | 1458391 |
| 1741390800 | 11.82 | -0.03 | -0.25 | 11.8 | 11.98 | 11.505 | 1198266 |
| 1741304400 | 11.85 | -0.43 | -3.50 | 12.09 | 12.36 | 11.8 | 1243221 |
| 1741218000 | 12.28 | 0.44 | 3.72 | 11.83 | 12.33 | 11.6982 | 1403708 |
| 1741131600 | 11.84 | -0.31 | -2.55 | 11.89 | 12.04 | 11.075 | 1937886 |
| 1741045200 | 12.15 | -2.23 | -15.51 | 14.14 | 14.26 | 12.07 | 3034196 |
| 1740786000 | 14.38 | 2.46 | 20.64 | 12.53 | 14.47 | 12.39 | 2999163 |
| 1740699600 | 11.92 | 0.04 | 0.34 | 11.9 | 12.2 | 11.64 | 1485687 |
| 1740613200 | 11.88 | 0.12 | 1.02 | 11.78 | 12.02 | 11.59 | 912239 |
| 1740526800 | 11.76 | 0.21 | 1.82 | 11.62 | 11.88 | 11.41 | 854297 |
| 1740440400 | 11.55 | 0.08 | 0.70 | 11.46 | 11.62 | 11.31 | 617215 |
| 1740181200 | 11.47 | 0.23 | 2.05 | 11.39 | 11.59 | 11.21 | 657059 |
| 1740094800 | 11.24 | -0.19 | -1.66 | 11.32 | 11.385 | 11.02 | 664016 |
| 1740008400 | 11.43 | -0.21 | -1.80 | 11.59 | 11.705 | 11.355 | 682529 |
| 1739922000 | 11.64 | 0.05 | 0.43 | 11.61 | 11.77 | 11.5 | 466101 |
| 1739576400 | 11.59 | 0.11 | 0.96 | 11.41 | 11.6 | 11.35 | 301210 |
| 1739490000 | 11.48 | 0.22 | 1.95 | 11.3 | 11.505 | 11.19 | 464274 |
| 1739403600 | 11.26 | -0.26 | -2.26 | 11.29 | 11.39 | 10.98 | 633575 |
| 1739317200 | 11.52 | -0.04 | -0.35 | 11.52 | 11.68 | 11.41 | 442772 |
| 1739230800 | 11.56 | 0.38 | 3.40 | 11.22 | 11.59 | 11.15 | 404226 |
| 1738971600 | 11.18 | -0.2 | -1.76 | 11.36 | 11.4556 | 11.02 | 525656 |
| 1738885200 | 11.38 | -0.14 | -1.22 | 11.64 | 11.69 | 11.115 | 914198 |
| 1738798800 | 11.52 | -0.1 | -0.86 | 11.7 | 11.74 | 11.49 | 800042 |
| 1738712400 | 11.62 | 0.39 | 3.47 | 11.18 | 11.62 | 11.12 | 689804 |
| 1738626000 | 11.23 | -0.48 | -4.10 | 11.17 | 11.4 | 11.0049 | 651177 |
| 1738366800 | 11.71 | 0.03 | 0.26 | 11.67 | 11.97 | 11.62 | 523605 |
| 1738280400 | 11.68 | -0.04 | -0.34 | 12 | 12.21 | 11.65 | 403735 |
| 1738194000 | 11.72 | -0.2 | -1.68 | 11.85 | 11.96 | 11.42 | 768858 |
| 1738107600 | 11.92 | 0.21 | 1.79 | 11.7 | 12.09 | 11.46 | 801788 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
