Indicators

Alarm.com (NQ: ALRM )

67.68 +1.18 (+1.77%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	70.62	70.85	69.10	70.77	210,975	+0.45(+0.64%)
Jul 28, 2022	68.84	70.34	68.67	70.32	102,880	+1.51(+2.19%)
Jul 27, 2022	67.42	69.57	67.20	68.81	123,626	+1.88(+2.81%)
Jul 26, 2022	68.23	68.75	66.81	66.93	132,483	-1.68(-2.45%)
Jul 25, 2022	69.84	69.84	68.38	68.61	153,004	-1.34(-1.92%)
Jul 22, 2022	70.90	71.49	69.39	69.95	170,761	-1.16(-1.63%)
Jul 21, 2022	69.50	71.13	68.68	71.11	204,214	+1.97(+2.85%)
Jul 20, 2022	67.80	69.26	67.80	69.14	181,049	+1.61(+2.38%)
Jul 19, 2022	65.90	68.01	65.88	67.53	234,202	+2.24(+3.43%)
Jul 18, 2022	66.55	66.93	65.16	65.29	140,830	-0.95(-1.43%)
Jul 15, 2022	65.73	66.25	64.20	66.24	181,311	+1.87(+2.91%)
Jul 14, 2022	63.60	64.52	62.66	64.37	138,646	+0.22(+0.34%)
Jul 13, 2022	64.21	64.56	62.57	64.15	233,281	-0.94(-1.44%)
Jul 12, 2022	64.51	65.64	63.80	65.09	461,538	+0.76(+1.18%)
Jul 11, 2022	64.40	64.73	63.58	64.33	119,217	-0.76(-1.17%)
Jul 08, 2022	64.64	65.55	63.95	65.09	110,749	-0.15(-0.23%)
Jul 07, 2022	63.70	65.78	63.39	65.24	161,470	+2.07(+3.28%)
Jul 06, 2022	63.37	63.87	62.89	63.17	87,455	-0.03(-0.05%)
Jul 05, 2022	61.55	63.22	60.81	63.20	247,525	+0.82(+1.31%)

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.