Alarm.com (NQ: ALRM )

72.08 USD -1.23 (-1.67%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 85.28 87.03 84.57 86.38 360,266 +2.23(+2.65%)
Mar 30, 2021 84.33 85.35 82.35 84.15 278,531 -1.07(-1.26%)
Mar 29, 2021 87.24 88.51 84.23 85.22 424,899 -1.91(-2.19%)
Mar 26, 2021 83.49 87.32 82.99 87.13 301,900 +3.72(+4.46%)
Mar 25, 2021 80.81 83.72 80.42 83.41 308,498 +1.38(+1.68%)
Mar 24, 2021 85.36 85.89 81.83 82.03 271,040 -2.52(-2.98%)
Mar 23, 2021 87.28 88.13 83.85 84.55 297,172 -2.89(-3.31%)
Mar 22, 2021 87.46 89.20 87.22 87.44 229,753 +0.91(+1.05%)
Mar 19, 2021 83.69 86.69 83.69 86.53 582,000 +2.47(+2.94%)
Mar 18, 2021 86.71 87.58 83.64 84.06 342,548 -4.53(-5.11%)
Mar 17, 2021 88.03 89.88 86.59 88.59 227,179 -0.02(-0.02%)
Mar 16, 2021 90.05 91.31 87.80 88.61 396,470 -0.62(-0.69%)
Mar 15, 2021 86.80 89.52 85.41 89.23 321,490 +1.99(+2.28%)
Mar 12, 2021 90.11 90.55 86.68 87.24 387,700 -4.80(-5.22%)
Mar 11, 2021 89.82 92.11 89.66 92.04 230,362 +3.76(+4.26%)
Mar 10, 2021 89.60 91.17 87.76 88.28 283,062 +0.40(+0.46%)
Mar 09, 2021 85.63 88.81 85.63 87.88 245,162 +4.85(+5.84%)
Mar 08, 2021 86.27 87.70 82.79 83.03 277,757 -3.61(-4.17%)
Mar 05, 2021 85.75 86.82 81.56 86.64 361,400 +1.92(+2.27%)
Mar 04, 2021 86.50 87.99 83.07 84.72 413,190 -2.33(-2.68%)
Mar 03, 2021 90.50 91.83 86.81 87.05 300,179 -4.06(-4.46%)
Mar 02, 2021 94.28 94.57 90.88 91.11 310,433 -2.86(-3.04%)
Mar 01, 2021 89.68 94.61 89.43 93.97 325,118 +6.09(+6.93%)
Feb 26, 2021 90.51 91.11 86.40 87.88 636,600 -0.86(-0.97%)
Feb 25, 2021 92.91 94.20 87.11 88.74 600,744 -4.13(-4.45%)
Feb 24, 2021 93.64 94.09 91.29 92.87 378,499 -0.03(-0.03%)
Feb 23, 2021 90.31 94.23 88.56 92.90 424,738 -1.77(-1.87%)
Feb 22, 2021 98.12 98.69 94.19 94.67 281,073 -4.62(-4.65%)
Feb 19, 2021 98.57 100.84 97.94 99.29 309,000 +1.60(+1.64%)
Feb 18, 2021 96.36 98.26 95.35 97.69 228,432 +0.28(+0.29%)
Feb 17, 2021 99.42 99.42 94.73 97.41 411,055 -3.21(-3.19%)
Feb 16, 2021 105.88 106.60 100.06 100.62 355,303 -3.15(-3.04%)
Feb 12, 2021 102.01 104.04 101.02 103.77 219,200 +0.92(+0.89%)
Feb 11, 2021 102.60 103.93 101.45 102.85 288,616 +0.97(+0.95%)
Feb 10, 2021 105.01 107.18 101.60 101.88 370,347 -2.72(-2.60%)
Feb 09, 2021 101.96 105.13 101.96 104.60 296,676 +3.25(+3.21%)
Feb 08, 2021 102.60 104.25 100.62 101.35 362,358 -0.77(-0.75%)
Feb 05, 2021 96.81 102.16 96.05 102.12 671,800 +5.84(+6.07%)
Feb 04, 2021 97.20 97.46 95.03 96.28 432,175 -0.22(-0.23%)
Feb 03, 2021 97.00 97.31 94.86 96.50 248,193 +0.00(+0.00%)
Feb 02, 2021 96.90 97.19 95.63 96.50 391,764 +0.94(+0.98%)
Feb 01, 2021 93.87 96.03 92.50 95.56 306,046 +2.64(+2.84%)
Jan 29, 2021 95.60 96.57 91.71 92.92 407,000 -2.75(-2.87%)
Jan 28, 2021 98.01 99.30 95.22 95.67 331,374 -2.15(-2.20%)
Jan 27, 2021 94.65 98.54 92.49 97.82 584,347 +1.24(+1.28%)
Jan 26, 2021 99.29 99.29 95.74 96.58 615,660 -1.28(-1.31%)
Jan 25, 2021 97.59 99.91 96.55 97.86 447,501 +0.86(+0.89%)
Jan 22, 2021 95.59 97.49 94.78 97.00 418,800 +1.41(+1.48%)
Jan 21, 2021 98.45 98.45 95.37 95.59 504,501 -1.21(-1.25%)
Jan 20, 2021 99.58 99.80 96.77 96.80 539,027 -1.14(-1.16%)
Jan 19, 2021 97.11 98.69 95.46 97.94 487,433 +0.33(+0.34%)
Jan 15, 2021 99.51 100.35 96.40 97.61 941,400 -2.18(-2.18%)
Jan 14, 2021 102.00 104.63 99.31 99.79 1,187,298 -7.90(-7.34%)
Jan 13, 2021 106.46 108.67 104.64 107.69 262,796 +1.69(+1.59%)
Jan 12, 2021 104.68 106.97 104.30 106.00 606,217 +1.15(+1.10%)
Jan 11, 2021 104.00 106.18 102.70 104.85 493,024 -0.23(-0.22%)
Jan 08, 2021 106.50 107.18 104.01 105.08 351,700 -0.42(-0.40%)
Jan 07, 2021 100.85 105.68 100.85 105.50 302,477 +5.43(+5.43%)
Jan 06, 2021 100.44 101.63 99.01 100.07 468,255 -2.15(-2.10%)
Jan 05, 2021 100.09 104.35 100.04 102.22 376,411 +1.77(+1.76%)
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.