Indicators

Alarm.com (NQ: ALRM )

66.90 +0.40 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	36.00	37.38	33.39	36.13	2,094,306	-2.04(-5.33%)
Feb 27, 2018	38.77	39.28	37.10	38.17	1,177,920	-0.40(-1.04%)
Feb 26, 2018	38.91	39.39	38.41	38.57	440,501	-0.33(-0.85%)
Feb 23, 2018	38.92	39.20	38.11	38.90	226,860	+0.26(+0.67%)
Feb 22, 2018	38.75	38.87	38.28	38.64	307,984	+0.08(+0.21%)
Feb 21, 2018	38.82	39.04	38.50	38.56	317,716	-0.07(-0.18%)
Feb 20, 2018	38.40	38.87	38.08	38.63	251,581	+0.23(+0.60%)
Feb 16, 2018		38.40	38.40	38.40	0	+0.52(+1.37%)
Feb 15, 2018	37.07	38.48	36.83	37.88	372,485	+0.91(+2.46%)
Feb 14, 2018	36.42	37.30	35.52	36.97	300,859	+0.16(+0.43%)
Feb 13, 2018	35.49	36.93	35.49	36.81	413,511	+1.19(+3.34%)
Feb 12, 2018	36.44	36.71	35.15	35.62	479,417	-0.56(-1.55%)
Feb 09, 2018	35.23	36.39	34.85	36.18	477,535	+1.17(+3.34%)
Feb 08, 2018		37.50	34.99	35.01	468,731	-2.49(-6.64%)
Feb 07, 2018	36.45	37.60	36.45	37.50	359,714	+1.00(+2.74%)
Feb 06, 2018	35.28	36.76	34.21	36.50	547,865	+0.47(+1.30%)
Feb 05, 2018	36.24	36.36	35.24	36.03	385,451	-0.55(-1.50%)
Feb 02, 2018	37.84	38.00	36.52	36.58	448,941	-1.62(-4.24%)

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.