Indicators

Alarm.com (NQ: ALRM )

66.20 -0.30 (-0.45%)

Streaming Delayed Price Updated: 11:09 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	64.79	65.85	63.92	65.63	721,304	+0.58(+0.89%)
Feb 27, 2019	64.44	65.36	63.64	65.05	473,173	+0.52(+0.81%)
Feb 26, 2019	64.54	65.20	64.09	64.53	372,628	-0.19(-0.29%)
Feb 25, 2019	65.42	65.63	64.19	64.72	338,575	-0.37(-0.57%)
Feb 22, 2019	64.44	65.65	63.58	65.09	438,700	+0.85(+1.32%)
Feb 21, 2019	64.50	64.83	63.54	64.24	259,153	-0.46(-0.71%)
Feb 20, 2019	64.58	65.35	64.26	64.70	384,149	+0.05(+0.08%)
Feb 19, 2019	64.62	65.01	64.26	64.65	257,655	-0.36(-0.55%)
Feb 15, 2019	65.18	65.30	64.50	65.01	287,900	+0.00(+0.00%)
Feb 14, 2019	64.35	65.34	64.24	65.01	283,786	+0.27(+0.42%)
Feb 13, 2019	64.92	64.95	63.89	64.74	246,469	+0.28(+0.43%)
Feb 12, 2019	64.58	65.28	64.04	64.46	269,486	+0.57(+0.89%)
Feb 11, 2019	65.00	65.58	63.55	63.89	524,817	-0.94(-1.45%)
Feb 08, 2019	62.45	65.28	62.06	64.83	475,500	+1.81(+2.87%)
Feb 07, 2019	63.89	64.60	62.52	63.02	375,160	-1.38(-2.14%)
Feb 06, 2019	62.24	65.45	61.60	64.40	1,207,310	+2.40(+3.87%)
Feb 05, 2019	62.11	62.74	61.77	62.00	681,440	-0.15(-0.24%)
Feb 04, 2019	62.44	62.88	61.58	62.15	560,749	-0.18(-0.29%)

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.