Indicators

Alarm.com (NQ: ALRM )

65.23 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	74.50	76.00	74.03	75.91	596,906	+1.49(+2.00%)
Nov 27, 2020	73.34	74.42	72.59	74.42	157,200	+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	70.80	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%)

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.