Indicators

Alarm.com (NQ: ALRM )

66.26 +1.03 (+1.58%)

Streaming Delayed Price Updated: 3:22 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.85	52.45	51.35	51.87	265,500	+0.36(+0.70%)
Dec 28, 2018	51.74	52.12	50.26	51.51	350,300	+0.09(+0.18%)
Dec 27, 2018	48.97	51.45	48.75	51.42	405,592	+1.62(+3.25%)
Dec 26, 2018	46.29	49.81	46.29	49.80	405,282	+3.56(+7.70%)
Dec 24, 2018	44.18	46.37	43.74	46.24	478,200	+1.81(+4.07%)
Dec 21, 2018	47.06	47.06	44.26	44.43	932,800	-2.44(-5.21%)
Dec 20, 2018	48.35	48.35	45.97	46.87	501,535	-1.65(-3.40%)
Dec 19, 2018	50.45	50.91	48.15	48.52	402,115	-1.71(-3.40%)
Dec 18, 2018	52.20	52.96	50.17	50.23	404,066	-1.37(-2.66%)
Dec 17, 2018	53.02	53.61	51.46	51.60	871,496	-1.49(-2.81%)
Dec 14, 2018	52.62	53.50	51.03	53.09	440,500	+0.09(+0.17%)
Dec 13, 2018	53.41	53.76	52.81	53.00	405,150	-0.02(-0.04%)
Dec 12, 2018	51.40	53.44	51.31	53.02	402,599	+1.08(+2.08%)
Dec 11, 2018	50.75	52.25	50.54	51.94	427,624	+1.93(+3.86%)
Dec 10, 2018	50.74	51.20	49.18	50.01	458,538	-0.63(-1.24%)
Dec 07, 2018	52.05	53.23	49.94	50.64	498,700	-1.65(-3.16%)
Dec 06, 2018	49.89	52.31	48.78	52.29	408,678	+1.39(+2.73%)
Dec 04, 2018	50.77	52.48	50.74	50.90	621,600	-0.38(-0.74%)

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.