Indicators

Alarm.com (NQ: ALRM )

65.86 -0.29 (-0.44%)

Streaming Delayed Price Updated: 1:51 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	83.27	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%)

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.