Premium
Arlo Technologies Inc (ARLO)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 3.26173428799 | 12.57 | 14.01 | 12.32 | 1331819 | 13.26514333 | CS |
| 4 | 0.21 | 1.64447924824 | 12.77 | 14.01 | 12.15 | 1278630 | 12.88683054 | CS |
| 12 | -0.13 | -0.991609458429 | 13.11 | 16.89 | 12.13 | 1341371 | 13.5266609 | CS |
| 26 | -0.85 | -6.1460592914 | 13.83 | 16.89 | 11.05 | 1380592 | 13.54830032 | CS |
| 52 | -4.31 | -24.9277038751 | 17.29 | 19.94 | 11.05 | 1348620 | 14.92444165 | CS |
| 156 | 2.48 | 23.619047619 | 10.5 | 19.94 | 7.77 | 1064147 | 13.05994923 | CS |
| 260 | 6.24 | 92.5816023739 | 6.74 | 19.94 | 2.93 | 985913 | 10.93691616 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 12.98 | -0.57 | -4.21 | 13.46 | 13.58 | 12.71 | 1223620 |
| 1782945600 | 13.55 | 0.07 | 0.52 | 13.63 | 14.01 | 13.52 | 1343106 |
| 1782859200 | 13.48 | 0.43 | 3.30 | 12.85 | 13.65 | 12.745 | 1302857 |
| 1782772800 | 13.05 | 0.52 | 4.15 | 12.57 | 13.205 | 12.32 | 1457694 |
| 1782513600 | 12.53 | 0.16 | 1.29 | 12.26 | 12.83 | 12.26 | 3117010 |
| 1782427200 | 12.37 | -0.05 | -0.40 | 12.61 | 12.95 | 12.29 | 891640 |
| 1782340800 | 12.42 | -0.39 | -3.04 | 12.7 | 12.91 | 12.38 | 1094256 |
| 1782254400 | 12.81 | -0.41 | -3.10 | 13.12 | 13.32 | 12.6 | 1276112 |
| 1782168000 | 13.22 | 0.16 | 1.23 | 12.95 | 13.255 | 12.84 | 887230 |
| 1781822400 | 13.06 | 0.37 | 2.92 | 12.76 | 13.185 | 12.66 | 2460170 |
| 1781736000 | 12.69 | -0.56 | -4.23 | 13.26 | 13.52 | 12.625 | 1291149 |
| 1781649600 | 13.25 | 0.04 | 0.30 | 13.39 | 13.48 | 13.21 | 858518 |
| 1781563200 | 13.21 | 0.29 | 2.24 | 13.01 | 13.49 | 12.8796 | 1175265 |
| 1781304000 | 12.92 | 0.21 | 1.65 | 12.77 | 13.005 | 12.57 | 990530 |
| 1781217600 | 12.71 | 0.39 | 3.17 | 12.32 | 12.765 | 12.15 | 792503 |
| 1781131200 | 12.32 | -0.45 | -3.52 | 12.68 | 12.95 | 12.27 | 1045429 |
| 1781044800 | 12.77 | 0.1 | 0.79 | 12.64 | 12.91 | 12.48 | 994360 |
| 1780958400 | 12.67 | -0.13 | -1.02 | 12.77 | 12.95 | 12.655 | 813895 |
| 1780699200 | 12.8 | -0.13 | -1.01 | 12.85 | 13.205 | 12.71 | 1077986 |
| 1780612800 | 12.93 | 0.03 | 0.23 | 13.03 | 13.28 | 12.73 | 854139 |
| 1780526400 | 12.9 | -0.47 | -3.52 | 13.29 | 13.35 | 12.68 | 1042297 |
| 1780440000 | 13.37 | -0.39 | -2.83 | 13.59 | 13.685 | 13.14 | 1168491 |
| 1780353600 | 13.76 | 0.42 | 3.15 | 13.37 | 13.89 | 13.31 | 1892492 |
| 1780094400 | 13.34 | 0.07 | 0.53 | 13.31 | 13.41 | 13.16 | 1320496 |
| 1780008000 | 13.27 | 0.06 | 0.45 | 13.24 | 13.43 | 13.09 | 721975 |
| 1779921600 | 13.21 | -0.26 | -1.93 | 13.51 | 13.8 | 13.21 | 1074539 |
| 1779835200 | 13.47 | 0.31 | 2.36 | 13.21 | 13.55 | 13.02 | 1300650 |
| 1779489600 | 13.16 | 0.43 | 3.38 | 12.92 | 13.22 | 12.82 | 952327 |
| 1779403200 | 12.73 | -0.32 | -2.45 | 12.91 | 13.04 | 12.55 | 1125606 |
| 1779316800 | 13.05 | 0.27 | 2.11 | 12.66 | 13.13 | 12.55 | 1616443 |
| 1779230400 | 12.78 | -0.17 | -1.31 | 13.11 | 13.24 | 12.595 | 1981678 |
| 1779144000 | 12.95 | 0.63 | 5.11 | 12.46 | 13.11 | 12.32 | 2452008 |
| 1778884800 | 12.32 | -0.39 | -3.07 | 12.53 | 12.68 | 12.13 | 1678993 |
| 1778798400 | 12.71 | 0.07 | 0.55 | 12.84 | 13 | 12.45 | 1302456 |
| 1778712000 | 12.64 | -0.31 | -2.39 | 12.7382 | 13.16 | 12.61 | 1400035 |
| 1778625600 | 12.95 | -0.64 | -4.71 | 13.7 | 13.71 | 12.795 | 2296634 |
| 1778539200 | 13.59 | -1.66 | -10.89 | 15.3 | 15.34 | 13.3 | 2846940 |
| 1778280000 | 15.25 | 0.35 | 2.35 | 16.45 | 16.89 | 14.83 | 4022476 |
| 1778193600 | 14.9 | 0.33 | 2.26 | 14.61 | 15.18 | 14.57 | 1653069 |
| 1778107200 | 14.57 | -0.16 | -1.09 | 14.81 | 14.94 | 14.55 | 1162506 |
| 1778020800 | 14.73 | -0.02 | -0.14 | 14.84 | 14.95 | 14.6 | 933129 |
| 1777934400 | 14.75 | 0.14 | 0.96 | 14.57 | 14.83 | 14.27 | 1106400 |
| 1777675200 | 14.61 | 0.56 | 3.99 | 14.19 | 14.71 | 13.88 | 1607796 |
| 1777588800 | 14.05 | 0.03 | 0.21 | 14.03 | 14.24 | 13.875 | 1211628 |
| 1777502400 | 14.02 | 0.02 | 0.14 | 13.95 | 14.22 | 13.805 | 952179 |
| 1777416000 | 14 | -0.21 | -1.48 | 14.08 | 14.275 | 13.78 | 1562100 |
| 1777329600 | 14.21 | -0.39 | -2.67 | 14.62 | 14.835 | 14.14 | 1056188 |
| 1777070400 | 14.6 | 0.43 | 3.03 | 14.23 | 14.68 | 14.23 | 908359 |
| 1776984000 | 14.17 | -0.42 | -2.88 | 14.5 | 14.51 | 13.98 | 718203 |
| 1776897600 | 14.59 | -0.19 | -1.29 | 14.85 | 14.98 | 14.52 | 749519 |
| 1776811200 | 14.78 | -0.19 | -1.27 | 15 | 15.29 | 14.695 | 962888 |
| 1776724800 | 14.97 | -0.22 | -1.45 | 15.22 | 15.44 | 14.85 | 1114663 |
| 1776465600 | 15.19 | 0.37 | 2.50 | 14.95 | 15.425 | 14.91 | 1486419 |
| 1776379200 | 14.82 | 0.31 | 2.14 | 14.56 | 14.89 | 14.56 | 1060567 |
| 1776292800 | 14.51 | 0.59 | 4.24 | 13.95 | 14.565 | 13.95 | 912894 |
| 1776206400 | 13.92 | 0.2 | 1.46 | 13.93 | 14.08 | 13.775 | 1186744 |
| 1776120000 | 13.72 | 0.6 | 4.57 | 13.11 | 13.74 | 13.11 | 968518 |
| 1775860800 | 13.12 | 0.07 | 0.54 | 13.15 | 13.42 | 12.91 | 1269280 |
| 1775774400 | 13.05 | -0.55 | -4.04 | 13.55 | 13.8 | 12.765 | 1588639 |
| 1775688000 | 13.6 | -0.55 | -3.89 | 14.7 | 14.805 | 13.59 | 1400642 |
| 1775601600 | 14.15 | 0.28 | 2.02 | 13.8 | 14.18 | 13.6614 | 734957 |
| 1775515200 | 13.87 | -0.16 | -1.14 | 14.08 | 14.21 | 13.87 | 623592 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
