Indicators

Alarm.com (NQ: ALRM )

68.79 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	76.10	77.29	74.84	75.69	572,017	+0.56(+0.75%)
Feb 28, 2024	74.61	75.78	74.61	75.13	206,330	-0.25(-0.33%)
Feb 27, 2024	74.72	75.52	73.54	75.38	366,281	+0.93(+1.25%)
Feb 26, 2024	72.16	74.62	72.16	74.45	338,030	+2.57(+3.58%)
Feb 23, 2024	72.79	74.72	71.56	71.88	812,938	+1.90(+2.72%)
Feb 22, 2024	69.55	70.01	68.58	69.98	388,657	+1.04(+1.51%)
Feb 21, 2024	68.33	69.16	67.01	68.94	295,188	-0.08(-0.12%)
Feb 20, 2024	68.43	69.45	68.31	69.02	212,018	-0.74(-1.06%)
Feb 16, 2024	70.64	70.64	69.32	69.76	280,360	-1.24(-1.75%)
Feb 15, 2024	69.31	71.55	69.31	71.00	283,302	+1.24(+1.78%)
Feb 14, 2024	66.52	70.05	66.04	69.76	348,041	+4.22(+6.44%)
Feb 13, 2024	66.30	67.34	65.11	65.54	543,338	-2.98(-4.35%)
Feb 12, 2024	66.62	68.62	66.45	68.52	331,600	+2.16(+3.25%)
Feb 09, 2024	65.00	66.40	64.92	66.36	192,712	+1.78(+2.76%)
Feb 08, 2024	63.26	64.71	62.85	64.58	187,022	+1.23(+1.94%)
Feb 07, 2024	62.75	64.19	62.44	63.35	206,375	+0.69(+1.10%)
Feb 06, 2024	61.42	62.81	61.42	62.66	185,172	+1.09(+1.77%)
Feb 05, 2024	61.58	62.17	60.96	61.57	148,798	-0.78(-1.25%)
Feb 02, 2024	61.14	62.58	61.13	62.35	112,528	+0.48(+0.78%)

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.