Indicators

Alarm.com (NQ: ALRM )

69.29 +0.68 (+0.99%)

Streaming Delayed Price Updated: 10:19 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.30	43.71	43.02	43.62	103,300	+0.25(+0.58%)
Nov 27, 2019	43.42	43.74	43.14	43.37	218,000	+0.21(+0.49%)
Nov 26, 2019	42.88	43.44	42.50	43.16	252,971	+0.09(+0.21%)
Nov 25, 2019	42.15	43.22	42.13	43.07	318,950	+0.93(+2.21%)
Nov 22, 2019	42.20	42.49	41.60	42.14	263,300	+0.26(+0.62%)
Nov 21, 2019	42.55	42.55	41.55	41.88	539,118	-0.57(-1.34%)
Nov 20, 2019	42.05	42.80	41.61	42.45	606,094	+0.23(+0.54%)
Nov 19, 2019	43.24	43.37	42.07	42.22	726,485	-0.78(-1.81%)
Nov 18, 2019	43.93	43.99	42.83	43.00	304,073	-1.15(-2.60%)
Nov 15, 2019	44.90	44.90	43.86	44.15	359,800	-0.44(-0.99%)
Nov 14, 2019	44.62	45.12	44.24	44.59	223,244	-0.19(-0.42%)
Nov 13, 2019	45.70	45.87	44.44	44.78	289,895	-1.07(-2.33%)
Nov 12, 2019	45.68	45.99	45.17	45.85	199,335	+0.13(+0.28%)
Nov 11, 2019	45.03	46.08	44.81	45.72	226,632	+0.35(+0.77%)
Nov 08, 2019	47.05	47.33	45.17	45.37	419,900	-2.01(-4.24%)
Nov 07, 2019	46.77	48.16	46.30	47.38	514,832	+1.11(+2.40%)
Nov 06, 2019	51.65	51.99	45.32	46.27	1,882,765	-5.26(-10.21%)
Nov 05, 2019	51.16	52.33	50.49	51.53	639,733	+0.45(+0.88%)
Nov 04, 2019	50.52	51.17	50.29	51.08	345,339	+0.61(+1.21%)

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.