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 (%)
Dec 29, 2017		37.75	37.75	37.75	0	+0.03(+0.08%)
Dec 28, 2017	37.56	38.25	37.49	37.72	558,039	+0.30(+0.80%)
Dec 27, 2017	36.99	37.72	36.72	37.42	800,574	+0.39(+1.05%)
Dec 26, 2017	37.15	37.55	36.69	37.03	653,658	-0.12(-0.32%)
Dec 22, 2017	39.10	39.12	36.83	37.15	1,109,932	-1.96(-5.01%)
Dec 21, 2017	38.66	40.23	38.48	39.11	1,251,206	+2.57(+7.03%)
Dec 20, 2017	36.17	36.70	35.85	36.54	574,120	+0.36(+1.00%)
Dec 19, 2017	36.79	36.87	36.12	36.18	483,110	-0.69(-1.87%)
Dec 18, 2017	37.22	37.68	36.48	36.87	493,490	-0.29(-0.78%)
Dec 15, 2017	36.86	37.47	36.34	37.16	800,416	+0.35(+0.95%)
Dec 14, 2017	37.18	37.71	36.53	36.81	551,954	-0.46(-1.23%)
Dec 13, 2017	36.93	37.61	36.70	37.27	529,657	+0.57(+1.55%)
Dec 12, 2017	37.08	37.94	36.65	36.70	527,281	-0.49(-1.32%)
Dec 11, 2017	37.49	38.18	37.16	37.19	528,917	-0.32(-0.85%)
Dec 08, 2017	38.13	38.65	37.41	37.51	554,831	-0.24(-0.64%)
Dec 07, 2017	37.55	38.53	36.99	37.75	1,452,862	+0.20(+0.53%)
Dec 06, 2017	37.22	38.15	37.11	37.55	452,389	+0.14(+0.37%)
Dec 05, 2017	37.41	38.44	36.64	37.41	759,958	-0.17(-0.45%)
Dec 04, 2017	39.40	39.60	37.42	37.58	1,087,533	-1.72(-4.38%)

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.