Indicators

Alarm.com (NQ: ALRM )

68.52 +0.77 (+1.13%)

Streaming Delayed Price Updated: 2:05 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	18.45	18.50	17.55	17.58	201,860	-0.63(-3.46%)
Nov 27, 2015	19.22	19.22	18.01	18.21	144,346	-0.93(-4.86%)
Nov 25, 2015	18.87	19.14	19.14	19.14	454,400	+0.47(+2.52%)
Nov 24, 2015	18.25	18.83	18.13	18.67	134,678	+0.26(+1.41%)
Nov 23, 2015	17.55	18.73	17.55	18.41	226,838	+0.56(+3.14%)
Nov 20, 2015	17.47	18.68	17.33	17.85	312,716	+0.56(+3.24%)
Nov 19, 2015	17.09	17.49	16.80	17.29	103,697	+0.09(+0.52%)
Nov 18, 2015	17.21	17.67	16.72	17.20	207,310	-0.10(-0.58%)
Nov 17, 2015	16.61	17.36	16.45	17.30	250,636	+0.75(+4.53%)
Nov 16, 2015	16.06	16.68	16.04	16.55	129,923	+0.42(+2.60%)
Nov 13, 2015	16.54	16.65	15.79	16.13	137,917	-0.41(-2.48%)
Nov 12, 2015	16.41	16.91	16.11	16.54	195,194	-0.03(-0.18%)
Nov 11, 2015	16.99	17.80	16.42	16.57	1,387,849	+2.00(+13.73%)
Nov 10, 2015	13.95	14.73	13.80	14.57	441,959	+0.57(+4.07%)
Nov 09, 2015	13.98	14.40	13.80	14.00	241,354	-0.04(-0.28%)
Nov 06, 2015	13.47	14.25	13.37	14.04	140,042	+0.58(+4.31%)
Nov 05, 2015	13.49	13.69	13.30	13.46	68,880	+0.05(+0.37%)
Nov 04, 2015	13.20	13.70	13.12	13.41	122,423	+0.17(+1.28%)
Nov 03, 2015	12.81	13.28	12.80	13.24	80,064	+0.44(+3.44%)

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.