Indicators

Alarm.com (NQ: ALRM )

64.16 -0.09 (-0.14%)

Streaming Delayed Price Updated: 2:22 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	90.51	91.11	86.40	87.88	636,600	-0.86(-0.97%)
Feb 25, 2021	92.91	94.20	87.11	88.74	600,744	-4.13(-4.45%)
Feb 24, 2021	93.64	94.09	91.29	92.87	378,499	-0.03(-0.03%)
Feb 23, 2021	90.31	94.23	88.56	92.90	424,738	-1.77(-1.87%)
Feb 22, 2021	98.12	98.69	94.19	94.67	281,073	-4.62(-4.65%)
Feb 19, 2021	98.57	100.84	97.94	99.29	309,000	+1.60(+1.64%)
Feb 18, 2021	96.36	98.27	95.35	97.69	228,432	+0.28(+0.29%)
Feb 17, 2021	99.42	99.42	94.73	97.41	411,055	-3.21(-3.19%)
Feb 16, 2021	105.88	106.60	100.06	100.62	355,303	-3.15(-3.04%)
Feb 12, 2021	102.01	104.04	101.02	103.77	219,200	+0.92(+0.89%)
Feb 11, 2021	102.60	103.93	101.45	102.85	288,616	+0.97(+0.95%)
Feb 10, 2021	105.01	107.18	101.60	101.88	370,347	-2.72(-2.60%)
Feb 09, 2021	101.96	105.13	101.96	104.60	296,676	+3.25(+3.21%)
Feb 08, 2021	102.60	104.25	100.62	101.35	362,358	-0.77(-0.75%)
Feb 05, 2021	96.81	102.16	96.05	102.12	671,800	+5.84(+6.07%)
Feb 04, 2021	97.20	97.46	95.03	96.28	432,175	-0.22(-0.23%)
Feb 03, 2021	97.00	97.31	94.86	96.50	248,193	+0.00(+0.00%)
Feb 02, 2021	96.90	97.19	95.63	96.50	391,764	+0.94(+0.98%)

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.