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 (%)
Mar 28, 2024	72.87	73.58	72.11	72.47	370,207	-0.47(-0.64%)
Mar 27, 2024	74.00	74.25	72.70	72.94	221,709	-0.32(-0.44%)
Mar 26, 2024	73.61	74.04	72.87	73.26	247,695	+0.05(+0.07%)
Mar 25, 2024	73.29	73.56	72.75	73.21	146,566	+0.22(+0.30%)
Mar 22, 2024	73.81	73.93	72.66	72.99	175,579	-0.58(-0.79%)
Mar 21, 2024	73.96	74.97	73.54	73.57	207,562	+0.13(+0.18%)
Mar 20, 2024	73.15	74.03	72.57	73.44	186,025	+0.39(+0.53%)
Mar 19, 2024	72.10	73.61	71.99	73.05	202,692	+0.29(+0.40%)
Mar 18, 2024	73.21	74.26	72.70	72.76	210,718	-0.42(-0.57%)
Mar 15, 2024	73.55	74.06	72.51	73.18	541,936	-0.87(-1.17%)
Mar 14, 2024	74.57	74.74	73.45	74.05	201,379	-1.00(-1.33%)
Mar 13, 2024	74.70	75.39	74.50	75.05	173,360	+0.15(+0.20%)
Mar 12, 2024	74.27	75.05	73.44	74.90	163,817	+0.63(+0.85%)
Mar 11, 2024	74.63	75.02	73.83	74.27	302,097	-0.69(-0.92%)
Mar 08, 2024	74.76	76.34	74.76	74.96	280,739	+0.47(+0.63%)
Mar 07, 2024	73.89	74.90	73.40	74.49	269,812	+0.99(+1.35%)
Mar 06, 2024	73.83	74.11	73.25	73.50	230,243	+0.50(+0.68%)
Mar 05, 2024	73.75	74.38	72.62	73.00	294,517	-2.02(-2.69%)
Mar 04, 2024	75.32	75.50	74.88	75.02	232,340	-0.51(-0.68%)

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.