Alarm.com (NQ: ALRM )

74.42 USD +1.38 (+1.89%)
Official Closing Price Updated: 3:38 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 73.34 74.42 72.59 74.42 157,276 +1.38(+1.89%)
Nov 25, 2020 71.50 73.08 70.72 73.04 413,900 +1.81(+2.54%)
Nov 24, 2020 68.56 71.38 67.58 71.23 467,473 +3.00(+4.40%)
Nov 23, 2020 69.58 70.34 67.39 68.23 362,692 -1.23(-1.77%)
Nov 20, 2020 70.03 70.79 69.11 69.46 424,100 -1.05(-1.49%)
Nov 19, 2020 71.48 72.36 70.17 70.51 416,666 +0.58(+0.83%)
Nov 18, 2020 69.88 71.50 68.81 69.93 592,302 -0.16(-0.23%)
Nov 17, 2020 70.34 70.84 68.94 70.09 392,943 -0.15(-0.21%)
Nov 16, 2020 70.56 71.73 69.38 70.24 521,795 +0.22(+0.31%)
Nov 13, 2020 71.00 71.11 69.69 70.02 329,000 -0.53(-0.75%)
Nov 12, 2020 71.60 71.70 69.55 70.55 262,633 -0.95(-1.33%)
Nov 11, 2020 71.18 72.75 70.24 71.50 451,322 +1.12(+1.59%)
Nov 10, 2020 73.97 75.00 69.15 70.38 554,508 -3.59(-4.85%)
Nov 09, 2020 74.54 79.38 73.52 73.97 900,485 +0.82(+1.12%)
Nov 06, 2020 68.02 74.15 68.02 73.15 789,100 +8.03(+12.33%)
Nov 05, 2020 65.22 65.56 63.40 65.12 406,259 +0.32(+0.49%)
Nov 04, 2020 63.58 65.64 63.24 64.80 410,758 +2.00(+3.18%)
Nov 03, 2020 61.43 63.09 61.25 62.80 297,336 +1.89(+3.10%)
Nov 02, 2020 59.51 60.92 58.85 60.91 297,878 +2.58(+4.42%)
Oct 30, 2020 58.32 59.12 57.63 58.33 464,700 -0.67(-1.14%)
Oct 29, 2020 57.99 59.13 57.31 59.00 436,285 +1.20(+2.08%)
Oct 28, 2020 59.09 59.30 57.38 57.80 489,092 -2.24(-3.73%)
Oct 27, 2020 60.22 60.80 59.61 60.04 246,465 +0.26(+0.43%)
Oct 26, 2020 59.93 61.62 59.50 59.78 281,530 -0.52(-0.86%)
Oct 23, 2020 60.81 60.81 58.93 60.30 323,700 -0.44(-0.72%)
Oct 22, 2020 60.45 60.81 59.32 60.74 323,054 +0.74(+1.23%)
Oct 21, 2020 60.84 61.15 59.80 60.00 220,787 -0.37(-0.61%)
Oct 20, 2020 59.84 60.96 59.37 60.37 201,385 +0.97(+1.63%)
Oct 19, 2020 61.27 61.39 59.27 59.40 135,640 -1.22(-2.01%)
Oct 16, 2020 60.95 61.57 60.57 60.62 106,500 -0.23(-0.38%)
Oct 15, 2020 59.46 60.92 58.80 60.85 151,216 +0.67(+1.11%)
Oct 14, 2020 62.00 62.17 59.86 60.18 152,903 -1.38(-2.24%)
Oct 13, 2020 61.19 61.85 60.95 61.56 192,545 +0.22(+0.36%)
Oct 12, 2020 61.22 61.65 60.57 61.34 155,039 +0.80(+1.32%)
Oct 09, 2020 60.25 61.14 60.24 60.54 179,500 +0.86(+1.44%)
Oct 08, 2020 60.34 60.54 59.42 59.68 181,684 +0.28(+0.47%)
Oct 07, 2020 59.45 60.06 58.78 59.40 294,589 +0.43(+0.73%)
Oct 06, 2020 58.78 60.05 58.64 58.97 264,193 +0.47(+0.80%)
Oct 05, 2020 57.71 58.69 57.68 58.50 173,285 +1.37(+2.40%)
Oct 02, 2020 55.70 57.60 55.60 57.13 203,300 -0.36(-0.63%)
Oct 01, 2020 55.80 57.92 55.80 57.49 266,891 +2.24(+4.05%)
Sep 30, 2020 57.79 58.19 54.78 55.25 604,924 -0.64(-1.15%)
Sep 29, 2020 56.63 57.29 55.65 55.89 260,679 -0.31(-0.55%)
Sep 28, 2020 55.53 56.92 55.53 56.20 308,579 +1.16(+2.11%)
Sep 25, 2020 53.66 55.49 53.55 55.04 189,900 +1.30(+2.42%)
Sep 24, 2020 54.42 54.59 53.11 53.74 340,844 -1.02(-1.86%)
Sep 23, 2020 55.63 56.53 54.69 54.76 381,071 -0.82(-1.48%)
Sep 22, 2020 54.88 55.69 53.75 55.58 201,830 +1.08(+1.98%)
Sep 21, 2020 52.61 54.50 52.57 54.50 357,174 +0.42(+0.78%)
Sep 18, 2020 53.94 54.51 52.80 54.08 780,700 +0.15(+0.28%)
Sep 17, 2020 55.45 55.65 52.35 53.93 912,157 -2.61(-4.62%)
Sep 16, 2020 57.37 57.86 56.34 56.54 294,731 -0.92(-1.60%)
Sep 15, 2020 57.44 58.07 56.59 57.46 235,833 +0.20(+0.35%)
Sep 14, 2020 56.70 57.64 56.49 57.26 194,583 +1.32(+2.37%)
Sep 11, 2020 57.83 57.83 55.55 55.94 213,600 -1.29(-2.25%)
Sep 10, 2020 56.93 58.57 56.38 57.22 351,118 +0.83(+1.47%)
Sep 09, 2020 55.81 57.48 55.74 56.39 807,573 +0.89(+1.60%)
Sep 08, 2020 56.92 57.62 55.40 55.50 607,213 -3.19(-5.44%)
Sep 04, 2020 60.01 60.56 57.10 58.69 333,400 -1.32(-2.20%)
Sep 03, 2020 62.31 62.93 59.31 60.01 455,824 -3.24(-5.12%)
Sep 02, 2020 62.71 63.55 61.58 63.25 407,408 +0.71(+1.14%)
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.