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 (%)
Sep 29, 2023	61.48	61.60	60.75	61.14	259,445	+0.26(+0.43%)
Sep 28, 2023	60.78	61.78	59.62	60.88	270,521	+0.10(+0.16%)
Sep 27, 2023	61.60	62.40	60.30	60.78	261,904	-0.36(-0.59%)
Sep 26, 2023	62.00	62.07	60.66	61.14	356,586	-0.88(-1.42%)
Sep 25, 2023	61.18	62.26	61.98	62.02	272,053	+0.56(+0.91%)
Sep 22, 2023	60.30	62.14	59.80	61.46	377,572	+1.33(+2.21%)
Sep 21, 2023	60.30	60.71	59.99	60.13	214,868	-0.55(-0.91%)
Sep 20, 2023	60.56	61.39	60.50	60.68	242,217	+0.33(+0.55%)
Sep 19, 2023	60.44	60.59	59.38	60.35	245,067	+0.41(+0.68%)
Sep 18, 2023	59.78	60.26	59.52	59.94	229,183	+0.44(+0.74%)
Sep 15, 2023	60.31	60.31	59.02	59.50	851,513	-0.96(-1.59%)
Sep 14, 2023	59.37	60.59	58.75	60.46	220,711	+1.27(+2.15%)
Sep 13, 2023	58.55	59.46	58.39	59.19	208,566	+0.45(+0.77%)
Sep 12, 2023	58.72	58.82	58.22	58.74	190,887	-0.01(-0.02%)
Sep 11, 2023	58.91	59.13	58.50	58.75	247,510	+0.13(+0.22%)
Sep 08, 2023	59.16	59.31	58.53	58.62	182,073	-0.26(-0.44%)
Sep 07, 2023	58.16	58.98	57.63	58.88	202,608	+0.50(+0.86%)
Sep 06, 2023	58.33	58.66	58.00	58.38	157,970	-0.09(-0.15%)
Sep 05, 2023	59.02	59.02	57.55	58.47	242,697	-1.00(-1.68%)

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.