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 (%)
Apr 26, 2024	65.71	66.62	65.50	65.97	195,900	+0.74(+1.13%)
Apr 25, 2024	64.99	65.49	64.25	65.23	153,065	-0.56(-0.85%)
Apr 24, 2024	66.45	66.71	65.24	65.79	153,613	-0.36(-0.54%)
Apr 23, 2024	64.71	66.70	64.51	66.15	190,819	+1.33(+2.05%)
Apr 22, 2024	64.46	65.17	64.20	64.82	170,287	+0.71(+1.11%)
Apr 19, 2024	64.15	64.91	63.73	64.11	213,728	-0.19(-0.30%)
Apr 18, 2024	64.29	65.00	63.80	64.30	199,033	+0.05(+0.08%)
Apr 17, 2024	65.07	65.54	64.21	64.25	197,244	-0.43(-0.66%)
Apr 16, 2024	65.62	66.14	64.62	64.68	221,458	-1.09(-1.66%)
Apr 15, 2024	68.09	68.22	65.68	65.77	246,373	-2.05(-3.02%)
Apr 12, 2024	67.96	68.15	67.46	67.82	173,770	-0.52(-0.76%)
Apr 11, 2024	68.90	69.06	67.66	68.34	184,162	-0.42(-0.61%)
Apr 10, 2024	69.00	69.41	67.97	68.76	256,376	-1.92(-2.72%)
Apr 09, 2024	69.86	70.68	69.69	70.68	201,059	+0.96(+1.38%)
Apr 08, 2024	69.44	70.34	69.20	69.72	298,973	+0.52(+0.75%)
Apr 05, 2024	69.43	70.17	69.09	69.20	300,760	-0.65(-0.93%)
Apr 04, 2024	71.00	71.55	69.77	69.85	268,108	-0.67(-0.95%)
Apr 03, 2024	69.68	71.04	69.68	70.52	185,494	+0.27(+0.38%)
Apr 02, 2024	70.44	70.45	69.48	70.25	398,242	-0.91(-1.28%)

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.