Chronicle Journal: Finance

Alarm.com (NQ: ALRM )

82.75 USD +1.85 (+2.29%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 50.56 50.83 49.46 49.91 448,375 -0.56(-1.11%)
Jul 30, 2019 49.71 50.61 49.40 50.47 504,314 +0.48(+0.96%)
Jul 29, 2019 51.07 51.07 49.59 49.99 330,022 -1.10(-2.15%)
Jul 26, 2019 50.19 51.35 49.95 51.09 356,800 +1.15(+2.30%)
Jul 25, 2019 51.42 51.42 49.89 49.94 482,528 -1.69(-3.27%)
Jul 24, 2019 51.07 51.81 50.45 51.63 165,754 +0.57(+1.12%)
Jul 23, 2019 51.65 51.65 49.76 51.06 385,350 -0.45(-0.87%)
Jul 22, 2019 52.36 52.73 51.00 51.51 356,457 -0.69(-1.32%)
Jul 19, 2019 52.43 53.63 51.96 52.20 497,300 -0.19(-0.36%)
Jul 18, 2019 51.54 52.61 51.32 52.39 549,103 +0.65(+1.26%)
Jul 17, 2019 51.27 53.10 51.14 51.74 547,104 +0.48(+0.94%)
Jul 16, 2019 50.41 51.61 50.32 51.26 328,684 +0.47(+0.93%)
Jul 15, 2019 50.78 51.00 50.08 50.79 265,620 +0.05(+0.10%)
Jul 12, 2019 51.18 51.44 50.50 50.74 240,000 -0.39(-0.76%)
Jul 11, 2019 50.98 51.64 50.50 51.13 355,029 +0.15(+0.29%)
Jul 10, 2019 51.06 51.95 50.89 50.98 298,483 -0.06(-0.12%)
Jul 09, 2019 50.52 51.47 50.21 51.04 319,714 +0.25(+0.49%)
Jul 08, 2019 52.21 52.38 50.56 50.79 391,930 -1.52(-2.91%)
Jul 05, 2019 52.45 52.51 51.55 52.31 246,300 -0.42(-0.80%)
Jul 03, 2019 52.39 52.81 52.26 52.73 103,300 +0.59(+1.13%)
Jul 02, 2019 52.61 52.74 51.60 52.14 244,540 -0.78(-1.47%)
Jul 01, 2019 54.28 54.75 51.77 52.92 385,405 -0.58(-1.08%)
Jun 28, 2019 53.01 54.13 52.59 53.50 1,094,400 +0.58(+1.10%)
Jun 27, 2019 53.39 54.11 52.63 52.92 385,534 -0.25(-0.47%)
Jun 26, 2019 52.87 53.68 52.21 53.17 413,767 +0.67(+1.28%)
Jun 25, 2019 52.71 52.90 51.53 52.50 527,249 -0.22(-0.42%)
Jun 24, 2019 53.61 54.37 52.70 52.72 270,232 -0.93(-1.73%)
Jun 21, 2019 53.30 53.76 51.87 53.65 549,500 -0.02(-0.04%)
Jun 20, 2019 55.11 55.60 52.90 53.67 390,233 -0.75(-1.38%)
Jun 19, 2019 53.40 54.55 53.10 54.42 299,529 +1.28(+2.41%)
Jun 18, 2019 54.59 55.26 52.85 53.14 341,014 -0.93(-1.72%)
Jun 17, 2019 53.58 54.89 53.58 54.07 288,749 +0.81(+1.52%)
Jun 14, 2019 54.81 54.81 52.33 53.26 696,700 -1.89(-3.43%)
Jun 13, 2019 54.69 55.84 54.18 55.15 437,134 +0.23(+0.42%)
Jun 12, 2019 53.62 55.60 53.01 54.92 515,222 +1.08(+2.01%)
Jun 11, 2019 55.11 55.19 53.07 53.84 537,598 -0.98(-1.79%)
Jun 10, 2019 54.45 55.61 53.75 54.82 616,521 +0.69(+1.27%)
Jun 07, 2019 53.27 54.37 52.60 54.13 333,300 +0.65(+1.22%)
Jun 06, 2019 54.20 54.20 51.39 53.48 501,487 -0.48(-0.89%)
Jun 05, 2019 54.87 55.34 53.07 53.96 676,863 -0.75(-1.37%)
Jun 04, 2019 55.19 55.61 53.83 54.71 1,141,788 +0.20(+0.37%)
Jun 03, 2019 57.99 58.55 54.10 54.51 529,695 -3.80(-6.52%)
May 31, 2019 58.73 58.90 57.01 58.31 308,900 -1.25(-2.10%)
May 30, 2019 58.95 59.73 58.74 59.56 230,997 +0.88(+1.50%)
May 29, 2019 59.63 60.03 58.22 58.68 302,644 -1.57(-2.61%)
May 28, 2019 59.52 60.87 59.52 60.25 279,591 +0.79(+1.33%)
May 24, 2019 59.45 60.78 59.30 59.46 395,600 +0.45(+0.76%)
May 23, 2019 59.89 60.53 58.61 59.01 386,387 -1.77(-2.91%)
May 22, 2019 60.52 61.76 60.24 60.78 363,519 +0.13(+0.21%)
May 21, 2019 60.38 62.02 60.38 60.65 333,677 +0.71(+1.18%)
May 20, 2019 59.80 60.29 58.87 59.94 305,246 -1.01(-1.66%)
May 17, 2019 59.46 61.40 58.92 60.95 462,700 +0.77(+1.28%)
May 16, 2019 58.45 60.86 57.81 60.18 327,235 +1.79(+3.07%)
May 15, 2019 58.22 59.10 57.60 58.39 479,413 -0.47(-0.80%)
May 14, 2019 59.40 59.97 58.23 58.86 623,950 -0.06(-0.10%)
May 13, 2019 61.94 62.00 58.25 58.92 843,513 -5.03(-7.86%)
May 10, 2019 63.00 65.88 62.05 63.95 1,622,900 -5.72(-8.22%)
May 09, 2019 68.87 70.52 67.66 69.67 679,248 +0.10(+0.14%)
May 08, 2019 69.45 70.83 68.50 69.57 326,033 -0.22(-0.32%)
May 07, 2019 70.48 70.90 68.75 69.79 353,491 -1.35(-1.90%)
May 06, 2019 69.50 71.50 69.01 71.14 325,109 +0.14(+0.20%)
May 03, 2019 70.67 71.40 70.18 71.00 294,000 +0.87(+1.24%)
May 02, 2019 70.32 71.37 69.45 70.13 258,945 -0.10(-0.14%)
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.