Indicators

Alarm.com (NQ: ALRM )

65.97 +0.74 (+1.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	64.67	67.02	63.85	64.62	516,902	+1.42(+2.25%)
Dec 28, 2023	62.60	63.34	62.50	63.20	128,090	+0.48(+0.77%)
Dec 27, 2023	62.66	62.93	62.24	62.72	161,763	+0.23(+0.37%)
Dec 26, 2023	62.13	62.82	61.80	62.49	123,789	+0.26(+0.42%)
Dec 22, 2023	62.19	62.61	61.94	62.23	168,498	+0.62(+1.01%)
Dec 21, 2023	61.03	61.99	60.63	61.61	126,535	+1.03(+1.70%)
Dec 20, 2023	61.83	62.32	60.51	60.58	185,129	-1.12(-1.82%)
Dec 19, 2023	61.19	61.97	60.68	61.70	220,246	+1.10(+1.82%)
Dec 18, 2023	60.82	61.30	60.21	60.60	213,213	-0.17(-0.28%)
Dec 15, 2023	61.44	61.49	60.39	60.77	626,286	-0.19(-0.31%)
Dec 14, 2023	60.77	61.75	60.73	60.96	291,860	+1.07(+1.79%)
Dec 13, 2023	57.85	60.26	57.60	59.89	265,544	+1.96(+3.38%)
Dec 12, 2023	58.53	58.91	57.89	57.93	166,361	-0.54(-0.92%)
Dec 11, 2023	57.01	58.53	57.01	58.47	234,504	+1.50(+2.63%)
Dec 08, 2023	56.61	57.61	56.61	56.97	179,261	+0.02(+0.04%)
Dec 07, 2023	56.17	57.28	55.71	56.95	222,858	+0.83(+1.48%)
Dec 06, 2023	57.87	58.14	56.08	56.12	249,694	-1.39(-2.41%)
Dec 05, 2023	57.10	57.65	57.00	57.51	208,873	+0.05(+0.08%)
Dec 04, 2023	56.48	57.51	56.30	57.46	263,489	+0.98(+1.74%)

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.