Indicators

Alarm.com (NQ: ALRM )

65.97 +0.74 (+1.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	61.59	62.53	60.80	61.08	307,126	-0.68(-1.10%)
Apr 28, 2022	60.44	62.40	59.73	61.76	260,541	+1.83(+3.05%)
Apr 27, 2022	60.88	61.74	59.54	59.93	505,389	-1.14(-1.87%)
Apr 26, 2022	61.35	61.93	60.22	61.07	476,104	-0.83(-1.34%)
Apr 25, 2022	60.22	62.12	60.21	61.90	405,993	+1.45(+2.40%)
Apr 22, 2022	60.62	61.93	59.72	60.45	462,922	-0.19(-0.31%)
Apr 21, 2022	60.62	61.99	59.34	60.64	412,024	+0.65(+1.08%)
Apr 20, 2022	61.06	61.57	59.97	59.99	238,328	-0.16(-0.27%)
Apr 19, 2022	58.14	60.53	58.14	60.15	236,222	+1.55(+2.65%)
Apr 18, 2022	59.15	59.40	57.88	58.60	288,750	-0.54(-0.91%)
Apr 14, 2022	62.02	62.11	59.07	59.14	242,646	-2.53(-4.10%)
Apr 13, 2022	61.03	62.18	60.62	61.67	434,814	+0.48(+0.78%)
Apr 12, 2022	62.12	63.11	61.03	61.19	329,015	+0.13(+0.21%)
Apr 11, 2022	60.94	61.83	60.36	61.06	228,272	-0.20(-0.33%)
Apr 08, 2022	62.00	62.59	61.06	61.26	269,362	-0.89(-1.43%)
Apr 07, 2022	62.43	64.09	61.43	62.15	310,864	-0.51(-0.81%)
Apr 06, 2022	65.18	65.18	62.47	62.66	411,312	-3.33(-5.05%)
Apr 05, 2022	67.78	68.24	65.59	65.99	327,906	-1.99(-2.93%)
Apr 04, 2022	67.37	68.19	67.21	67.98	312,388	+0.72(+1.07%)

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.