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 30, 2019	46.51	46.93	46.11	46.64	248,490	+0.15(+0.32%)
Sep 27, 2019	47.37	47.50	45.85	46.49	201,100	-0.62(-1.32%)
Sep 26, 2019	47.78	47.89	46.79	47.11	166,106	-0.77(-1.61%)
Sep 25, 2019	47.28	48.27	46.02	47.88	250,617	+0.47(+0.99%)
Sep 24, 2019	48.90	49.22	47.28	47.41	256,116	-1.36(-2.79%)
Sep 23, 2019	49.11	49.15	48.08	48.77	159,692	-0.12(-0.25%)
Sep 20, 2019	48.44	49.54	48.13	48.89	421,900	+0.51(+1.05%)
Sep 19, 2019	48.76	49.88	48.22	48.38	274,332	-0.37(-0.76%)
Sep 18, 2019	49.39	49.64	48.18	48.75	185,666	-0.51(-1.04%)
Sep 17, 2019	49.82	50.03	49.03	49.26	217,366	-0.66(-1.32%)
Sep 16, 2019	49.85	50.45	49.22	49.92	251,099	+0.11(+0.22%)
Sep 13, 2019	49.66	50.01	47.87	49.81	518,000	+0.10(+0.20%)
Sep 12, 2019	50.18	50.56	49.37	49.71	358,876	-0.25(-0.50%)
Sep 11, 2019	47.45	50.09	47.14	49.96	395,001	+2.65(+5.60%)
Sep 10, 2019	47.02	47.71	46.68	47.31	204,728	+0.15(+0.32%)
Sep 09, 2019	48.37	48.37	46.44	47.16	338,516	-1.18(-2.44%)
Sep 06, 2019	48.55	49.09	48.20	48.34	159,200	-0.37(-0.76%)
Sep 05, 2019	48.83	49.39	48.10	48.71	241,596	+0.42(+0.87%)
Sep 04, 2019	47.71	48.37	47.66	48.29	267,433	+1.04(+2.20%)

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.