Indicators

Alarm.com (NQ: ALRM )

53.33 -1.02 (-1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	56.91	57.75	56.91	57.40	311,700	+0.18(+0.31%)
Sep 27, 2018	56.85	57.91	56.39	57.22	208,872	+0.41(+0.72%)
Sep 26, 2018	56.85	57.54	55.40	56.81	390,638	-0.15(-0.26%)
Sep 25, 2018	56.26	57.79	56.26	56.96	381,333	+0.30(+0.53%)
Sep 24, 2018	56.28	57.24	55.79	56.66	373,095	+0.05(+0.09%)
Sep 21, 2018	57.46	57.89	55.56	56.61	2,349,800	-0.52(-0.91%)
Sep 20, 2018	56.20	57.31	55.13	57.13	785,386	+1.27(+2.27%)
Sep 19, 2018	56.00	56.66	55.26	55.86	417,442	+0.02(+0.04%)
Sep 18, 2018	56.15	56.50	54.98	55.84	667,477	+1.02(+1.86%)
Sep 17, 2018	56.25	56.71	54.75	54.82	582,103	-1.64(-2.90%)
Sep 14, 2018	57.51	57.60	55.86	56.46	483,900	-1.05(-1.83%)
Sep 13, 2018	57.75	58.18	56.95	57.51	327,080	+0.09(+0.16%)
Sep 12, 2018	56.58	57.53	56.21	57.42	441,920	+0.88(+1.56%)
Sep 11, 2018	56.59	57.02	55.27	56.54	400,208	-0.41(-0.72%)
Sep 10, 2018	55.49	57.00	55.44	56.95	511,413	+1.74(+3.15%)
Sep 07, 2018	55.24	56.96	55.08	55.21	694,500	+0.06(+0.11%)
Sep 06, 2018	57.29	57.29	52.40	55.15	2,186,764	-3.57(-6.08%)
Sep 05, 2018	57.82	59.05	56.68	58.72	532,875	+0.97(+1.68%)

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.