Alarm.com (NQ: ALRM )

79.09 USD -0.11 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 80.25 80.79 78.21 79.09 174,446 -0.11(-0.14%)
Sep 20, 2021 79.23 79.56 76.21 79.20 402,623 -2.25(-2.76%)
Sep 17, 2021 83.58 83.99 81.36 81.45 561,988 -1.33(-1.61%)
Sep 16, 2021 82.77 83.49 82.03 82.78 160,368 +0.27(+0.33%)
Sep 15, 2021 80.71 82.60 79.05 82.51 281,110 +2.08(+2.59%)
Sep 14, 2021 80.95 80.95 78.63 80.43 151,998 -0.07(-0.09%)
Sep 13, 2021 80.01 80.50 78.68 80.50 137,075 +0.88(+1.11%)
Sep 10, 2021 81.18 83.29 79.49 79.62 254,052 -1.21(-1.50%)
Sep 09, 2021 80.16 81.92 79.34 80.83 159,532 +0.25(+0.31%)
Sep 08, 2021 82.77 83.09 80.38 80.58 262,705 -2.68(-3.22%)
Sep 07, 2021 85.32 85.32 83.25 83.26 160,085 -1.88(-2.21%)
Sep 03, 2021 84.93 85.33 83.62 85.14 166,139 -0.15(-0.18%)
Sep 02, 2021 85.82 86.29 85.00 85.29 113,821 +0.01(+0.01%)
Sep 01, 2021 84.49 85.38 84.49 85.28 107,715 +0.95(+1.13%)
Aug 31, 2021 83.49 84.45 82.63 84.33 179,380 +1.00(+1.20%)
Aug 30, 2021 84.15 84.23 82.34 83.33 184,736 -0.38(-0.45%)
Aug 27, 2021 81.07 83.88 81.07 83.71 228,729 +2.58(+3.18%)
Aug 26, 2021 80.94 82.15 80.58 81.13 160,231 -0.11(-0.14%)
Aug 25, 2021 81.79 82.27 80.75 81.24 116,973 -0.54(-0.66%)
Aug 24, 2021 82.50 83.20 81.13 81.78 206,721 -0.30(-0.37%)
Aug 23, 2021 79.77 82.20 79.71 82.08 189,745 +2.58(+3.25%)
Aug 20, 2021 77.33 79.60 77.26 79.50 267,354 +2.16(+2.79%)
Aug 19, 2021 76.54 78.15 75.56 77.34 225,910 +0.24(+0.31%)
Aug 18, 2021 79.01 79.14 77.00 77.10 235,695 -2.05(-2.59%)
Aug 17, 2021 80.57 82.59 79.06 79.15 230,810 -2.36(-2.90%)
Aug 16, 2021 83.25 83.25 81.14 81.51 181,098 -2.35(-2.80%)
Aug 13, 2021 86.08 86.08 83.85 83.86 124,827 -1.85(-2.16%)
Aug 12, 2021 85.43 86.24 84.60 85.71 126,091 +0.08(+0.09%)
Aug 11, 2021 87.08 87.08 84.25 85.63 130,690 -1.36(-1.56%)
Aug 10, 2021 86.68 87.76 85.13 86.99 296,696 +0.37(+0.43%)
Aug 09, 2021 89.83 89.87 86.32 86.62 189,912 -3.66(-4.05%)
Aug 06, 2021 92.53 94.45 87.72 90.28 291,525 +4.87(+5.70%)
Aug 05, 2021 84.20 85.79 84.06 85.41 217,785 +1.38(+1.64%)
Aug 04, 2021 85.59 86.28 83.92 84.03 112,862 -1.96(-2.28%)
Aug 03, 2021 84.55 86.21 83.62 85.99 254,935 +1.66(+1.97%)
Aug 02, 2021 83.28 85.13 83.04 84.33 278,585 +1.11(+1.33%)
Jul 30, 2021 82.31 83.51 82.11 83.22 175,683 -0.22(-0.26%)
Jul 29, 2021 82.44 84.19 82.27 83.44 129,263 +0.97(+1.18%)
Jul 28, 2021 80.85 83.02 80.20 82.47 137,352 +2.30(+2.87%)
Jul 27, 2021 81.06 81.19 78.14 80.17 259,722 -1.16(-1.43%)
Jul 26, 2021 82.06 82.12 80.23 81.33 167,522 -0.85(-1.03%)
Jul 23, 2021 81.29 82.39 80.78 82.18 130,813 +1.16(+1.43%)
Jul 22, 2021 82.50 83.33 80.81 81.02 162,548 -1.03(-1.26%)
Jul 21, 2021 81.34 82.61 81.29 82.05 245,965 +0.81(+1.00%)
Jul 20, 2021 79.65 82.06 79.22 81.24 452,482 +2.25(+2.85%)
Jul 19, 2021 78.33 81.03 77.91 78.99 413,575 -1.01(-1.26%)
Jul 16, 2021 82.27 82.27 79.91 80.00 214,226 -0.96(-1.19%)
Jul 15, 2021 84.25 84.25 80.63 80.96 206,647 -3.52(-4.17%)
Jul 14, 2021 86.12 86.12 84.47 84.48 244,738 -0.96(-1.12%)
Jul 13, 2021 86.23 86.23 84.54 85.44 162,437 -1.05(-1.21%)
Jul 12, 2021 86.58 87.27 85.76 86.49 173,769 -0.38(-0.44%)
Jul 09, 2021 85.30 87.11 84.94 86.87 95,596 +1.61(+1.89%)
Jul 08, 2021 83.18 85.92 83.00 85.26 188,736 -0.35(-0.41%)
Jul 07, 2021 86.96 87.50 84.71 85.61 114,886 -0.98(-1.13%)
Jul 06, 2021 86.90 87.78 84.98 86.59 151,583 +0.28(+0.32%)
Jul 02, 2021 86.82 87.46 85.88 86.31 133,762 -0.08(-0.09%)
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.