Indicators

Alarm.com (NQ: ALRM )

66.05 +0.82 (+1.26%)

Streaming Delayed Price Updated: 9:42 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.16	45.23	44.75	45.18	431,841	+0.14(+0.31%)
Sep 28, 2017	45.31	45.42	44.75	45.04	323,970	-0.08(-0.18%)
Sep 27, 2017	44.58	45.38	44.58	45.12	537,968	+0.83(+1.87%)
Sep 26, 2017	43.89	44.57	43.79	44.29	351,864	+0.51(+1.16%)
Sep 25, 2017	44.78	45.20	43.58	43.78	286,133	-0.97(-2.17%)
Sep 22, 2017	44.79	44.95	44.55	44.75	194,385	+0.12(+0.27%)
Sep 21, 2017	44.74	45.00	44.19	44.63	507,484	-0.27(-0.60%)
Sep 20, 2017	44.64	45.01	44.38	44.90	425,494	+0.17(+0.38%)
Sep 19, 2017	45.34	45.35	44.00	44.73	547,807	-0.36(-0.80%)
Sep 18, 2017	44.37	45.35	44.17	45.09	673,615	+0.71(+1.60%)
Sep 15, 2017	44.74	45.00	44.03	44.38	982,838	-0.30(-0.67%)
Sep 14, 2017	44.22	44.98	43.84	44.68	507,259	+0.47(+1.06%)
Sep 13, 2017	43.29	44.27	43.27	44.21	502,290	+0.92(+2.13%)
Sep 12, 2017		44.57	42.78	43.29	490,540	-1.28(-2.87%)
Sep 11, 2017	44.88	45.00	44.18	44.57	389,492	-0.06(-0.13%)
Sep 08, 2017	44.57	44.88	44.26	44.63	343,613	-0.02(-0.04%)
Sep 07, 2017	44.31	45.00	43.59	44.65	553,397	+0.43(+0.97%)
Sep 06, 2017	44.05	45.00	40.97	44.22	2,026,573	-1.25(-2.75%)
Sep 05, 2017	45.32	45.57	44.68	45.47	338,790	+0.16(+0.35%)

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.