Indicators

Alarm.com (NQ: ALRM )

68.61 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	55.17	55.74	54.81	55.21	142,757	+0.05(+0.09%)
Jul 28, 2023	54.92	55.75	54.92	55.16	195,628	+0.61(+1.12%)
Jul 27, 2023	55.00	55.19	54.24	54.55	189,991	+0.03(+0.06%)
Jul 26, 2023	53.64	54.70	53.64	54.52	245,626	+0.71(+1.32%)
Jul 25, 2023	53.04	53.96	53.04	53.81	146,973	+0.67(+1.26%)
Jul 24, 2023	52.42	53.24	51.87	53.14	196,963	+0.64(+1.22%)
Jul 21, 2023	53.38	53.67	52.35	52.50	150,223	-0.41(-0.77%)
Jul 20, 2023	54.16	54.20	52.77	52.91	115,877	-1.25(-2.31%)
Jul 19, 2023	54.60	54.89	54.03	54.16	109,456	-0.19(-0.35%)
Jul 18, 2023	54.99	55.40	53.83	54.35	133,267	-0.76(-1.38%)
Jul 17, 2023	54.51	55.28	53.75	55.11	141,602	+0.74(+1.36%)
Jul 14, 2023	54.41	54.58	53.85	54.37	178,362	-0.21(-0.38%)
Jul 13, 2023	54.53	55.22	54.24	54.58	149,218	+0.21(+0.39%)
Jul 12, 2023	54.45	54.57	53.61	54.37	207,709	+0.82(+1.53%)
Jul 11, 2023	52.98	53.60	52.48	53.55	151,865	+0.95(+1.81%)
Jul 10, 2023	52.06	53.05	52.03	52.60	290,675	+0.51(+0.98%)
Jul 07, 2023	51.47	52.57	50.78	52.09	225,256	+0.64(+1.24%)
Jul 06, 2023	50.51	51.57	50.08	51.45	181,710	+0.15(+0.29%)
Jul 05, 2023	50.61	51.34	49.88	51.30	268,647	+0.34(+0.67%)

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.