Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ARLO	13.05	13.2098	12.87	12.96	0.13	1,223,838	5,759	11.77	14.65
2024-05-02	Z	ARLO	12.42	12.89	12.15	12.87	0.74	836,280	5,874	11.45	14.00
2024-05-01	Z	ARLO	12.38	12.58	12.11	12.13	-0.23	1,484,814	7,127	11.06	12.60
2024-04-30	Z	ARLO	11.97	12.535	11.91	12.38	0.31	1,734,434	5,575	11.08	12.33
2024-04-29	Z	ARLO	11.80	12.105	11.70	12.09	0.305	724,404	3,530	11.03	13.09
2024-04-26	Z	ARLO	11.30	11.87	11.30	11.80	0.58	709,072	5,678	10.72	12.87
2024-04-25	Z	ARLO	10.82	11.22	10.76	11.21	0.17	798,198	3,950	10.07	12.58
2024-04-24	Z	ARLO	10.98	11.07	10.86	11.03	0.10	1,070,997	4,970	9.79	12.06
2024-04-23	Z	ARLO	10.59	10.945	10.52	10.93	0.335	835,545	4,900	9.75	11.99
2024-04-22	Z	ARLO	10.61	10.645	10.415	10.60	0.14	495,414	4,698	9.56	11.61
2024-04-19	Z	ARLO	10.48	10.675	10.42	10.46	-0.105	728,497	3,979	9.42	11.59
2024-04-18	Z	ARLO	10.58	10.685	10.405	10.57	0.04	752,239	3,558	9.43	11.72
2024-04-17	Z	ARLO	10.86	11.00	10.52	10.53	-0.195	689,618	3,789	9.61	12.05
2024-04-16	Z	ARLO	10.83	10.94	10.72	10.73	-0.23	829,350	3,226	9.16	11.85
2024-04-15	Z	ARLO	11.428	11.428	10.815	10.945	-0.365	625,538	3,192	9.75	12.53
2024-04-12	Z	ARLO	11.29	11.41	11.15	11.31	-0.105	919,933	4,543	10.19	12.90
2024-04-11	Z	ARLO	11.20	11.44	11.02	11.41	0.26	535,267	4,307	10.36	12.00
2024-04-10	Z	ARLO	11.41	11.45	11.10	11.15	-0.56	844,161	3,797	10.30	12.83
2024-04-09	Z	ARLO	11.69	11.88	11.59	11.68	0.01	717,596	4,700	10.18	12.78
2024-04-08	Z	ARLO	11.70	11.875	11.66	11.67	-0.015	462,202	3,673	10.53	12.92
2024-04-05	Z	ARLO	11.70	11.79	11.60	11.68	-0.04	590,001	3,615	10.47	12.77
2024-04-04	Z	ARLO	12.25	12.35	11.70	11.73	-0.35	1,021,104	4,355	11.00	13.36
2024-04-03	Z	ARLO	12.19	12.47	12.005	12.08	-0.095	758,513	4,321	11.03	13.78
2024-04-02	Z	ARLO	12.27	12.27	11.81	12.17	-0.355	992,622	4,843	11.12	12.41
2024-04-01	Z	ARLO	12.71	12.76	12.4736	12.52	-0.13	685,548	5,546	12.27	13.50
2024-03-29	Z	ARLO	12.74	12.86	12.61	12.65	-0.12	0	0	12.03	13.50
2024-03-28	Z	ARLO	12.74	12.86	12.61	12.65	-0.12	983,010	2,905	12.03	13.50
2024-03-27	Z	ARLO	12.81	13.015	12.68	12.77	0.11	781,449	3,954	12.03	14.08
2024-03-26	Z	ARLO	12.64	12.92	12.625	12.67	0.16	752,076	3,612	12.03	13.50
2024-03-25	Z	ARLO	12.65	12.78	12.50	12.51	-0.115	518,829	3,085	12.03	13.81
2024-03-22	Z	ARLO	13.08	13.34	12.63	12.64	-0.40	818,793	4,326	12.03	13.50
2024-03-21	Z	ARLO	12.77	13.07	12.535	13.03	0.41	1,499,360	5,046	12.03	13.49
2024-03-20	Z	ARLO	12.30	12.755	12.2282	12.61	0.25	919,276	4,309	12.32	13.00
2024-03-19	Z	ARLO	12.17	12.415	12.06	12.35	0.155	1,299,069	4,391	12.03	13.00
2024-03-18	Z	ARLO	12.26	12.34	12.0048	12.21	-0.06	1,180,297	4,033	11.50	12.40
2024-03-15	Z	ARLO	12.03	12.495	11.97	12.26	0.17	1,801,689	6,158	10.83	13.47
2024-03-14	Z	ARLO	11.70	12.11	11.505	12.10	0.42	1,657,213	4,923	11.46	12.52
2024-03-13	Z	ARLO	11.32	12.01	11.30	11.69	0.37	1,551,186	4,949	11.50	11.90
2024-03-12	Z	ARLO	11.09	11.34	11.02	11.33	0.24	1,009,069	4,892	10.24	11.87
2024-03-11	Z	ARLO	11.15	11.30	11.01	11.09	-0.13	780,784	4,309	10.40	12.21
2024-03-08	Z	ARLO	11.20	11.3888	11.10	11.21	0.17	1,181,548	4,373	10.17	12.00
2024-03-07	Z	ARLO	10.95	11.1269	10.92	11.04	0.105	787,156	3,320	10.40	12.00
2024-03-06	Z	ARLO	11.09	11.12	10.7558	10.94	0.01	961,063	3,667	9.85	11.88
2024-03-05	Z	ARLO	11.16	11.165	10.79	10.93	-0.46	1,873,684	6,279	9.62	12.21
2024-03-04	Z	ARLO	11.75	11.76	11.265	11.40	-0.435	2,429,107	7,820	10.40	12.70
2024-03-01	Z	ARLO	10.754	12.11	10.754	11.82	1.41	3,914,019	12,131	11.76	13.18
2024-02-29	Z	ARLO	10.31	10.65	10.265	10.41	0.46	2,881,668	8,970	9.85	9.98
2024-02-28	Z	ARLO	9.53	10.03	9.50	9.96	0.3625	1,742,924	5,802	9.19	10.04
2024-02-27	Z	ARLO	9.26	9.64	9.25	9.61	0.405	1,619,872	5,404	8.65	10.47
2024-02-26	Z	ARLO	8.71	9.21	8.63	9.20	0.44	571,235	2,554	8.34	10.08
2024-02-23	Z	ARLO	8.75	9.08	8.695	8.76		1,027,345	2,255	8.00	9.77
2024-02-22	Z	ARLO	8.74	8.875	8.675	8.76	0.10	1,164,769	2,432	8.00	9.55
2024-02-21	Z	ARLO	8.61	8.74	8.57	8.66	-0.06	548,101	2,174	7.74	8.70
2024-02-20	Z	ARLO	8.76	8.85	8.56	8.73	-0.13	772,316	2,244	7.67	9.95
2024-02-19	Z	ARLO	9.29	9.30	8.86	8.86	-0.555	0	0	8.03	10.14
2024-02-16	Z	ARLO	9.29	9.30	8.86	8.86	-0.555	876,435	3,330	8.03	10.14
2024-02-15	Z	ARLO	9.03	9.43	8.96	9.42	0.48	707,657	2,911	8.34	10.77
2024-02-14	Z	ARLO	8.79	9.005	8.65	8.94	0.31	590,549	2,837	8.11	9.75
2024-02-13	Z	ARLO	8.88	9.04	8.64	8.64	-0.45	870,862	3,043	7.91	9.83
2024-02-12	Z	ARLO	8.95	9.135	8.865	9.09	0.175	836,962	3,783	8.22	10.09
2024-02-09	Z	ARLO	8.70	9.29	8.69	8.92	0.21	1,083,608	4,419	8.03	10.00
2024-02-08	Z	ARLO	8.53	8.81	8.53	8.71	0.225	731,877	2,920	7.73	9.49
2024-02-07	Z	ARLO	8.54	8.58	8.38	8.48	-0.07	655,666	2,733	7.46	9.38
2024-02-06	Z	ARLO	8.56	8.66	8.46	8.55	-0.02	687,733	2,888	7.61	9.69