Chronicle Journal: Finance

Alarm.com (NQ: ALRM )

83.46 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 83.23 84.00 81.46 83.47 252,943 +0.31(+0.37%)
Jun 21, 2021 83.29 84.07 82.17 83.16 204,726 -0.13(-0.16%)
Jun 18, 2021 83.00 84.47 82.55 83.29 421,619 -0.40(-0.48%)
Jun 17, 2021 81.58 84.75 80.87 83.69 313,183 +1.42(+1.73%)
Jun 16, 2021 81.34 82.75 81.14 82.27 222,005 +0.93(+1.14%)
Jun 15, 2021 82.70 83.51 80.72 81.34 201,811 -2.32(-2.77%)
Jun 14, 2021 83.22 84.94 83.13 83.66 261,385 +1.06(+1.28%)
Jun 11, 2021 81.28 82.64 81.21 82.60 154,487 +1.46(+1.80%)
Jun 10, 2021 81.39 82.21 80.69 81.14 146,822 +0.14(+0.17%)
Jun 09, 2021 82.83 83.11 80.71 81.00 196,185 -1.63(-1.97%)
Jun 08, 2021 80.78 82.89 80.78 82.63 440,196 +2.32(+2.89%)
Jun 07, 2021 79.74 80.94 79.69 80.31 219,642 +0.44(+0.55%)
Jun 04, 2021 78.43 80.04 78.39 79.87 190,092 +1.79(+2.29%)
Jun 03, 2021 79.00 79.04 76.79 78.08 196,795 -1.50(-1.88%)
Jun 02, 2021 81.95 82.46 79.29 79.58 387,329 -2.13(-2.61%)
Jun 01, 2021 82.07 82.52 81.00 81.71 247,468 -0.17(-0.21%)
May 28, 2021 81.44 82.52 80.89 81.88 245,193 +0.89(+1.10%)
May 27, 2021 81.32 81.62 79.98 80.99 184,814 -0.28(-0.34%)
May 26, 2021 81.69 82.64 80.93 81.27 218,094 +0.04(+0.05%)
May 25, 2021 82.09 82.31 81.09 81.23 478,777 -0.31(-0.38%)
May 24, 2021 81.09 81.76 80.16 81.54 329,936 +1.72(+2.15%)
May 21, 2021 81.31 82.30 79.75 79.82 395,284 -0.43(-0.54%)
May 20, 2021 78.81 81.14 78.81 80.25 433,528 +1.85(+2.36%)
May 19, 2021 75.90 78.92 75.90 78.40 334,564 -0.31(-0.39%)
May 18, 2021 79.97 80.23 78.59 78.71 666,770 -0.80(-1.01%)
May 17, 2021 81.68 82.31 78.94 79.51 238,664 -3.00(-3.64%)
May 14, 2021 81.48 83.26 80.62 82.51 184,568 +2.25(+2.80%)
May 13, 2021 82.57 84.58 78.52 80.26 299,108 -1.40(-1.71%)
May 12, 2021 81.89 83.67 80.31 81.66 295,087 -2.35(-2.80%)
May 11, 2021 81.41 84.85 80.00 84.01 197,048 +1.18(+1.42%)
May 10, 2021 84.24 85.00 81.71 82.83 246,611 -2.24(-2.63%)
May 07, 2021 84.59 86.71 84.50 85.07 245,677 +1.01(+1.20%)
May 06, 2021 83.51 84.13 81.33 84.06 359,310 +0.08(+0.10%)
May 05, 2021 85.81 88.46 83.22 83.98 469,798 -1.66(-1.94%)
May 04, 2021 88.89 90.37 84.23 85.64 700,626 -3.55(-3.98%)
May 03, 2021 90.82 90.88 89.17 89.19 425,019 -0.57(-0.64%)
Apr 30, 2021 91.33 92.86 89.10 89.76 341,200 -2.63(-2.85%)
Apr 29, 2021 95.09 95.29 90.35 92.39 223,137 -1.74(-1.85%)
Apr 28, 2021 95.20 95.83 93.09 94.13 227,727 -1.10(-1.16%)
Apr 27, 2021 94.99 95.65 93.72 95.23 183,180 +0.51(+0.53%)
Apr 26, 2021 93.59 94.94 93.00 94.72 196,757 +1.56(+1.68%)
Apr 23, 2021 90.86 93.52 90.78 93.16 200,000 +3.00(+3.33%)
Apr 22, 2021 90.82 91.98 89.10 90.16 181,297 -0.40(-0.44%)
Apr 21, 2021 87.83 90.61 87.20 90.56 178,021 +2.09(+2.36%)
Apr 20, 2021 92.91 92.91 87.95 88.47 305,855 -4.28(-4.61%)
Apr 19, 2021 95.37 95.37 91.81 92.75 284,116 -2.15(-2.27%)
Apr 16, 2021 94.22 95.26 92.45 94.90 230,100 +0.74(+0.79%)
Apr 15, 2021 95.57 95.74 92.25 94.16 363,001 -0.09(-0.10%)
Apr 14, 2021 93.58 95.69 93.53 94.25 331,855 +1.01(+1.08%)
Apr 13, 2021 92.13 94.18 91.53 93.24 265,664 +1.94(+2.12%)
Apr 12, 2021 88.66 91.64 87.44 91.30 265,204 +2.52(+2.84%)
Apr 09, 2021 88.98 89.00 85.77 88.78 359,200 -1.10(-1.22%)
Apr 08, 2021 88.60 90.72 87.63 89.88 514,786 +4.15(+4.84%)
Apr 07, 2021 87.47 87.57 85.68 85.73 239,789 -1.99(-2.27%)
Apr 06, 2021 87.89 89.19 86.64 87.72 282,764 -0.60(-0.68%)
Apr 05, 2021 88.53 88.99 86.71 88.32 343,835 +0.79(+0.90%)
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.