Indicators

Alarm.com (NQ: ALRM )

68.27 +0.52 (+0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	45.04	48.31	44.95	48.25	559,100	+2.04(+4.41%)
Feb 27, 2020	47.10	47.98	45.28	46.21	950,364	-1.82(-3.79%)
Feb 26, 2020	47.82	48.69	46.01	48.03	1,487,297	+3.27(+7.31%)
Feb 25, 2020	46.54	46.54	44.07	44.76	613,533	-1.46(-3.16%)
Feb 24, 2020	45.59	46.62	45.14	46.22	357,271	-1.01(-2.14%)
Feb 21, 2020	47.45	47.49	46.62	47.23	231,400	-0.30(-0.63%)
Feb 20, 2020	47.45	48.11	46.93	47.53	181,544	+0.10(+0.21%)
Feb 19, 2020	47.43	47.82	47.22	47.43	312,232	+0.15(+0.32%)
Feb 18, 2020	47.37	48.21	47.10	47.28	176,775	-0.38(-0.80%)
Feb 14, 2020	47.56	47.77	47.29	47.66	179,400	+0.16(+0.34%)
Feb 13, 2020	46.83	47.73	46.81	47.50	198,840	+0.45(+0.95%)
Feb 12, 2020	46.82	47.39	46.55	47.05	243,800	+0.34(+0.72%)
Feb 11, 2020	47.44	47.48	46.45	46.72	207,849	-0.41(-0.87%)
Feb 10, 2020	45.32	47.33	45.32	47.13	464,162	+1.69(+3.72%)
Feb 07, 2020	44.39	45.48	43.83	45.44	729,800	+0.94(+2.11%)
Feb 06, 2020	45.46	45.82	44.47	44.50	587,326	-0.74(-1.64%)
Feb 05, 2020	45.24	45.50	44.43	45.24	283,346	+0.54(+1.21%)
Feb 04, 2020	44.12	44.76	43.36	44.70	481,583	+1.02(+2.34%)

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.