Indicators

Alarm.com (NQ: ALRM )

69.34 +0.73 (+1.07%)

Streaming Delayed Price Updated: 12:11 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	27.10	27.55	27.02	27.09	134,474	+0.02(+0.07%)
Jan 30, 2017	27.36	27.43	26.99	27.07	116,892	-0.41(-1.49%)
Jan 27, 2017	26.96	27.96	26.84	27.48	88,427	+0.50(+1.83%)
Jan 26, 2017	27.77	27.77	26.84	26.98	178,009	-0.73(-2.62%)
Jan 25, 2017	27.76	27.96	27.58	27.71	77,815	+0.05(+0.18%)
Jan 24, 2017	28.03	28.28	27.54	27.66	181,416	-0.33(-1.18%)
Jan 23, 2017	28.39	28.51	27.82	27.99	74,257	-0.35(-1.24%)
Jan 20, 2017	28.28	28.54	28.18	28.34	78,198	+0.04(+0.14%)
Jan 19, 2017	28.67	28.67	27.96	28.30	149,545	-0.35(-1.22%)
Jan 18, 2017	28.69	29.18	28.32	28.65	105,841	+0.15(+0.53%)
Jan 17, 2017	29.02	29.10	28.33	28.50	97,138	-0.52(-1.79%)
Jan 13, 2017		29.02	29.02	29.02	0	+0.46(+1.61%)
Jan 12, 2017	28.43	28.70	27.48	28.56	202,862	+0.11(+0.39%)
Jan 11, 2017	28.49	28.50	27.95	28.45	111,204	+0.11(+0.39%)
Jan 10, 2017	27.41	28.48	27.15	28.34	255,894	+0.94(+3.43%)
Jan 09, 2017	27.13	27.74	26.91	27.40	279,456	+0.22(+0.81%)
Jan 06, 2017	27.35	27.57	26.89	27.18	450,065	-0.24(-0.88%)
Jan 05, 2017	27.83	28.08	27.36	27.42	271,091	-0.38(-1.37%)
Jan 04, 2017	27.76	27.97	27.28	27.80	292,807	+0.24(+0.87%)

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.