Indicators

Alarm.com (NQ: ALRM )

66.15 -0.35 (-0.53%)

Streaming Delayed Price Updated: 11:22 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	50.61	51.14	50.09	50.83	216,983	-0.02(-0.04%)
Feb 27, 2023	51.62	52.24	50.41	50.85	171,229	-0.04(-0.08%)
Feb 24, 2023	50.43	52.94	49.26	50.89	348,179	-1.35(-2.58%)
Feb 23, 2023	52.20	52.66	51.36	52.24	182,118	+0.33(+0.64%)
Feb 22, 2023	52.10	52.57	51.45	51.91	193,777	+0.08(+0.15%)
Feb 21, 2023	52.21	52.77	51.65	51.83	147,617	-1.23(-2.32%)
Feb 17, 2023	51.89	53.58	51.75	53.06	216,111	+0.91(+1.74%)
Feb 16, 2023	53.43	54.34	51.94	52.15	290,445	-2.23(-4.10%)
Feb 15, 2023	53.25	54.80	53.25	54.38	102,406	+0.77(+1.44%)
Feb 14, 2023	53.48	54.46	53.20	53.61	88,179	-0.29(-0.54%)
Feb 13, 2023	53.73	54.30	53.16	53.90	118,641	+0.44(+0.82%)
Feb 10, 2023	53.71	53.76	53.17	53.46	111,391	-0.53(-0.98%)
Feb 09, 2023	55.93	55.98	53.99	53.99	125,510	-0.97(-1.76%)
Feb 08, 2023	55.97	56.57	54.63	54.96	164,292	-1.34(-2.38%)
Feb 07, 2023	55.24	56.63	54.18	56.30	143,648	+0.76(+1.37%)
Feb 06, 2023	56.07	56.39	55.39	55.54	162,878	-1.18(-2.08%)
Feb 03, 2023	56.87	57.82	56.14	56.72	244,384	-1.52(-2.61%)
Feb 02, 2023	56.01	58.65	55.78	58.24	300,823	+3.07(+5.56%)

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.