Indicators

Alarm.com (NQ: ALRM )

66.92 +0.42 (+0.62%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.93	20.98	19.16	19.95	693,122	-0.04(-0.20%)
Feb 26, 2016	20.55	22.67	19.93	19.99	2,540,096	+2.27(+12.81%)
Feb 25, 2016	17.25	17.94	16.91	17.72	231,446	+0.53(+3.08%)
Feb 24, 2016	16.68	17.25	16.51	17.19	87,769	+0.32(+1.90%)
Feb 23, 2016	16.93	16.99	16.55	16.87	126,361	-0.07(-0.41%)
Feb 22, 2016	16.84	17.25	16.51	16.94	334,626	+0.23(+1.38%)
Feb 19, 2016	16.15	16.89	16.00	16.71	283,517	+0.53(+3.28%)
Feb 18, 2016	16.05	16.31	15.43	16.18	125,512	+0.14(+0.87%)
Feb 17, 2016	15.90	16.29	15.77	16.04	83,085	+0.26(+1.65%)
Feb 16, 2016	15.15	15.87	15.12	15.78	182,437	+0.76(+5.06%)
Feb 12, 2016	14.56	15.02	15.02	15.02	171,800	+0.66(+4.60%)
Feb 11, 2016	14.17	14.42	14.00	14.36	109,690	-0.08(-0.55%)
Feb 10, 2016	14.97	15.03	14.37	14.44	95,265	-0.33(-2.23%)
Feb 09, 2016	14.35	15.11	14.35	14.77	288,974	+0.31(+2.14%)
Feb 08, 2016	15.67	15.67	14.27	14.46	144,368	-1.42(-8.94%)
Feb 05, 2016	15.92	16.26	15.76	15.88	375,750	-0.16(-1.00%)
Feb 04, 2016	15.68	16.15	15.68	16.04	154,172	+0.25(+1.58%)
Feb 03, 2016	15.67	16.07	15.40	15.79	228,818	+0.28(+1.81%)
Feb 02, 2016	16.16	16.22	15.36	15.51	296,581	-0.77(-4.73%)

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.