Indicators

Alarm.com (NQ: ALRM )

68.27 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.21	47.52	45.78	47.29	636,200	+0.34(+0.72%)
May 28, 2020	51.05	52.29	46.72	46.95	661,261	-3.73(-7.36%)
May 27, 2020	48.98	50.87	47.78	50.68	1,210,258	+1.79(+3.66%)
May 26, 2020	47.55	49.20	47.24	48.89	2,738,547	+2.53(+5.46%)
May 22, 2020	45.38	46.56	45.18	46.36	426,700	+1.16(+2.57%)
May 21, 2020	47.47	47.47	44.96	45.20	1,002,929	-2.34(-4.92%)
May 20, 2020	46.39	47.87	45.00	47.54	3,943,212	-2.32(-4.65%)
May 19, 2020	49.70	50.53	49.68	49.86	282,320	+0.23(+0.46%)
May 18, 2020	51.05	51.62	49.45	49.63	492,395	-0.70(-1.39%)
May 15, 2020	48.89	51.31	48.38	50.33	736,800	+1.25(+2.55%)
May 14, 2020	48.11	49.23	47.56	49.08	351,642	+0.01(+0.02%)
May 13, 2020	49.57	50.66	47.88	49.07	369,386	-0.59(-1.19%)
May 12, 2020	51.68	51.89	49.56	49.66	519,425	-1.67(-3.25%)
May 11, 2020	49.69	52.02	49.06	51.33	469,166	+1.28(+2.56%)
May 08, 2020	48.00	50.42	47.74	50.05	620,600	+2.42(+5.08%)
May 07, 2020	45.80	47.84	45.12	47.63	727,822	+3.02(+6.77%)
May 06, 2020	43.30	44.63	42.31	44.61	554,874	+1.43(+3.31%)
May 05, 2020	42.30	43.64	42.30	43.18	424,336	+1.53(+3.67%)
May 04, 2020	41.76	42.21	40.92	41.65	569,682	-0.18(-0.43%)

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.