Indicators

Alarm.com (NQ: ALRM )

65.97 +0.74 (+1.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	53.01	54.13	52.59	53.50	1,094,400	+0.58(+1.10%)
Jun 27, 2019	53.39	54.11	52.63	52.92	385,534	-0.25(-0.47%)
Jun 26, 2019	52.87	53.68	52.21	53.17	413,767	+0.67(+1.28%)
Jun 25, 2019	52.71	52.90	51.53	52.50	527,249	-0.22(-0.42%)
Jun 24, 2019	53.61	54.37	52.70	52.72	270,232	-0.93(-1.73%)
Jun 21, 2019	53.30	53.76	51.87	53.65	549,500	-0.02(-0.04%)
Jun 20, 2019	55.11	55.60	52.90	53.67	390,233	-0.75(-1.38%)
Jun 19, 2019	53.40	54.55	53.10	54.42	299,529	+1.28(+2.41%)
Jun 18, 2019	54.59	55.26	52.85	53.14	341,014	-0.93(-1.72%)
Jun 17, 2019	53.58	54.89	53.58	54.07	288,749	+0.81(+1.52%)
Jun 14, 2019	54.81	54.81	52.33	53.26	696,700	-1.89(-3.43%)
Jun 13, 2019	54.69	55.84	54.18	55.15	437,134	+0.23(+0.42%)
Jun 12, 2019	53.62	55.60	53.01	54.92	515,222	+1.08(+2.01%)
Jun 11, 2019	55.11	55.19	53.07	53.84	537,598	-0.98(-1.79%)
Jun 10, 2019	54.45	55.61	53.75	54.82	616,521	+0.69(+1.27%)
Jun 07, 2019	53.27	54.37	52.60	54.13	333,300	+0.65(+1.22%)
Jun 06, 2019	54.20	54.20	51.39	53.48	501,487	-0.48(-0.89%)
Jun 05, 2019	54.87	55.34	53.07	53.96	676,863	-0.75(-1.37%)
Jun 04, 2019	55.19	55.61	53.83	54.71	1,141,788	+0.20(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.