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 (%)
Apr 28, 2023	47.38	48.08	47.08	47.69	211,981	+0.25(+0.53%)
Apr 27, 2023	47.58	47.99	47.00	47.44	197,687	+0.01(+0.02%)
Apr 26, 2023	47.43	47.93	47.23	47.43	159,070	+0.28(+0.59%)
Apr 25, 2023	47.55	47.69	46.60	47.15	207,751	-0.82(-1.71%)
Apr 24, 2023	48.11	48.55	47.77	47.97	206,379	-0.28(-0.58%)
Apr 21, 2023	48.20	48.45	47.98	48.25	174,484	+0.05(+0.10%)
Apr 20, 2023	48.34	48.59	47.96	48.20	142,079	-0.45(-0.92%)
Apr 19, 2023	48.18	48.75	48.08	48.65	186,188	+0.06(+0.12%)
Apr 18, 2023	48.80	48.99	48.22	48.59	136,159	-0.14(-0.29%)
Apr 17, 2023	48.00	48.80	47.96	48.73	243,965	+0.76(+1.58%)
Apr 14, 2023	48.74	48.80	47.60	47.97	128,685	-0.95(-1.94%)
Apr 13, 2023	48.85	49.39	48.44	48.92	126,797	+0.46(+0.95%)
Apr 12, 2023	49.85	50.22	48.44	48.46	145,838	-0.74(-1.50%)
Apr 11, 2023	48.81	49.65	48.77	49.20	158,178	+0.04(+0.08%)
Apr 10, 2023	48.25	49.18	47.96	49.16	223,335	+0.32(+0.66%)
Apr 06, 2023	48.69	48.91	48.20	48.84	130,183	+0.11(+0.23%)
Apr 05, 2023	49.38	49.39	48.27	48.73	151,980	-0.75(-1.52%)
Apr 04, 2023	49.36	49.74	48.85	49.48	228,508	+0.09(+0.18%)

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.