Indicators

Alarm.com (NQ: ALRM )

68.79 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	28.71	29.00	28.12	28.73	144,077	+0.12(+0.42%)
Jul 28, 2016	28.52	28.97	28.31	28.61	138,202	+0.02(+0.07%)
Jul 27, 2016	28.42	28.69	27.51	28.59	58,025	+0.26(+0.92%)
Jul 26, 2016	27.81	28.45	27.66	28.33	109,629	+0.43(+1.54%)
Jul 25, 2016	27.82	27.93	27.61	27.90	189,388	+0.11(+0.41%)
Jul 22, 2016	28.04	28.25	27.65	27.79	151,534	-0.18(-0.66%)
Jul 21, 2016	28.40	28.45	27.78	27.97	92,544	-0.41(-1.44%)
Jul 20, 2016	28.18	28.46	27.97	28.38	55,808	+0.31(+1.10%)
Jul 19, 2016	28.26	28.50	28.02	28.07	73,612	-0.35(-1.23%)
Jul 18, 2016	28.09	28.44	27.90	28.42	171,289	+0.44(+1.57%)
Jul 15, 2016	28.02	28.16	27.77	27.98	128,891	+0.11(+0.39%)
Jul 14, 2016	28.25	28.28	27.77	27.87	197,362	-0.06(-0.21%)
Jul 13, 2016	28.11	28.57	27.88	27.93	149,545	-0.06(-0.21%)
Jul 12, 2016	28.36	28.66	27.73	27.99	328,885	-0.02(-0.07%)
Jul 11, 2016	27.46	28.35	27.39	28.01	366,917	+0.86(+3.17%)
Jul 08, 2016	26.69	27.50	26.10	27.15	316,139	+1.05(+4.02%)
Jul 07, 2016	26.15	26.37	26.05	26.10	140,799	-0.20(-0.76%)
Jul 05, 2016	26.44	26.76	25.73	26.30	175,239	-0.14(-0.53%)

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.