Indicators

Alarm.com (NQ: ALRM )

64.46 -1.33 (-2.02%)

Streaming Delayed Price Updated: 11:40 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	95.59	96.56	91.71	92.92	407,000	-2.75(-2.87%)
Jan 28, 2021	98.01	99.30	95.22	95.67	331,374	-2.15(-2.20%)
Jan 27, 2021	94.65	98.54	92.49	97.82	584,347	+1.24(+1.28%)
Jan 26, 2021	99.29	99.29	95.73	96.58	615,661	-1.28(-1.31%)
Jan 25, 2021	97.59	99.91	96.55	97.86	447,501	+0.86(+0.89%)
Jan 22, 2021	95.59	97.49	94.78	97.00	418,800	+1.41(+1.48%)
Jan 21, 2021	98.45	98.45	95.37	95.59	504,501	-1.21(-1.25%)
Jan 20, 2021	99.58	99.80	96.77	96.80	539,027	-1.14(-1.16%)
Jan 19, 2021	97.11	98.69	95.46	97.94	487,433	+0.33(+0.34%)
Jan 15, 2021	99.51	100.35	96.40	97.61	941,400	-2.18(-2.18%)
Jan 14, 2021	102.00	104.63	99.31	99.79	1,187,298	-7.90(-7.34%)
Jan 13, 2021	106.46	108.67	104.64	107.69	262,796	+1.69(+1.59%)
Jan 12, 2021	104.68	106.97	104.30	106.00	606,217	+1.15(+1.10%)
Jan 11, 2021	104.00	106.19	102.70	104.85	493,024	-0.23(-0.22%)
Jan 08, 2021	106.50	107.18	104.01	105.08	351,700	-0.42(-0.40%)
Jan 07, 2021	100.85	105.68	100.85	105.50	302,477	+5.43(+5.43%)
Jan 06, 2021	100.44	101.63	99.01	100.07	468,255	-2.15(-2.10%)
Jan 05, 2021	100.09	104.35	100.04	102.22	376,411	+1.77(+1.76%)

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.