FinancialContent is the trusted provider of stock market information to the media industry.
Alarm.com (NQ: ALRM)
54.09 USD  +0.83 (+1.56%)
Streaming Delayed Price  /  Updated: 2:55 PM EDT, Jun 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 54.81 54.81 52.33 53.26 696,700 -1.89(-3.43%)
Jun 13, 2019 54.69 55.84 54.18 55.15 437,134 +0.23(+0.42%)
Jun 12, 2019 53.62 55.60 53.01 54.92 515,222 +1.08(+2.01%)
Jun 11, 2019 55.11 55.19 53.07 53.84 537,598 -0.98(-1.79%)
Jun 10, 2019 54.45 55.61 53.75 54.82 616,521 +0.69(+1.27%)
Jun 07, 2019 53.27 54.37 52.60 54.13 333,300 +0.65(+1.22%)
Jun 06, 2019 54.20 54.20 51.39 53.48 501,487 -0.48(-0.89%)
Jun 05, 2019 54.87 55.34 53.07 53.96 676,863 -0.75(-1.37%)
Jun 04, 2019 55.19 55.61 53.83 54.71 1,141,788 +0.20(+0.37%)
Jun 03, 2019 57.99 58.55 54.10 54.51 529,695 -3.80(-6.52%)
May 31, 2019 58.73 58.90 57.01 58.31 308,900 -1.25(-2.10%)
May 30, 2019 58.95 59.73 58.74 59.56 230,997 +0.88(+1.50%)
May 29, 2019 59.63 60.03 58.22 58.68 302,644 -1.57(-2.61%)
May 28, 2019 59.52 60.87 59.52 60.25 279,591 +0.79(+1.33%)
May 24, 2019 59.45 60.78 59.30 59.46 395,600 +0.45(+0.76%)
May 23, 2019 59.89 60.53 58.61 59.01 386,387 -1.77(-2.91%)
May 22, 2019 60.52 61.76 60.24 60.78 363,519 +0.13(+0.21%)
May 21, 2019 60.38 62.02 60.38 60.65 333,677 +0.71(+1.18%)
May 20, 2019 59.80 60.29 58.87 59.94 305,246 -1.01(-1.66%)
May 17, 2019 59.46 61.40 58.92 60.95 462,700 +0.77(+1.28%)
May 16, 2019 58.45 60.86 57.81 60.18 327,235 +1.79(+3.07%)
May 15, 2019 58.22 59.10 57.60 58.39 479,413 -0.47(-0.80%)
May 14, 2019 59.40 59.97 58.23 58.86 623,950 -0.06(-0.10%)
May 13, 2019 61.94 62.00 58.25 58.92 843,513 -5.03(-7.86%)
May 10, 2019 63.00 65.88 62.05 63.95 1,622,900 -5.72(-8.22%)
May 09, 2019 68.87 70.52 67.66 69.67 679,248 +0.10(+0.14%)
May 08, 2019 69.45 70.83 68.50 69.57 326,033 -0.22(-0.32%)
May 07, 2019 70.48 70.90 68.75 69.79 353,491 -1.35(-1.90%)
May 06, 2019 69.50 71.50 69.01 71.14 325,109 +0.14(+0.20%)
May 03, 2019 70.67 71.40 70.18 71.00 294,000 +0.87(+1.24%)
May 02, 2019 70.32 71.37 69.45 70.13 258,945 -0.10(-0.14%)
May 01, 2019 71.07 71.34 70.08 70.23 394,630 -0.65(-0.92%)
Apr 30, 2019 70.63 71.40 70.16 70.88 279,349 +0.24(+0.34%)
Apr 29, 2019 70.22 71.00 68.80 70.64 300,219 +0.05(+0.07%)
Apr 26, 2019 70.46 71.40 69.50 70.59 264,800 -0.24(-0.34%)
Apr 25, 2019 70.35 71.46 69.55 70.83 185,133 +0.47(+0.67%)
Apr 24, 2019 69.89 71.18 69.77 70.36 158,540 +0.50(+0.72%)
Apr 23, 2019 69.16 70.61 69.00 69.86 307,818 +1.08(+1.57%)
Apr 22, 2019 66.56 68.84 66.56 68.78 182,943 +1.65(+2.46%)
Apr 18, 2019 67.40 67.82 65.06 67.13 235,900 -0.46(-0.68%)
Apr 17, 2019 68.05 68.09 66.67 67.59 527,196 -0.14(-0.21%)
Apr 16, 2019 69.24 69.58 67.12 67.73 423,392 -1.03(-1.50%)
Apr 15, 2019 68.91 69.61 68.32 68.76 380,663 +0.43(+0.63%)
Apr 12, 2019 68.44 68.82 67.21 68.33 155,900 +0.36(+0.53%)
Apr 11, 2019 67.10 68.20 66.61 67.97 401,769 +0.89(+1.33%)
Apr 10, 2019 66.04 67.20 65.81 67.08 364,520 +1.29(+1.96%)
Apr 09, 2019 64.63 66.39 64.58 65.79 256,252 +0.97(+1.50%)
Apr 08, 2019 64.58 65.33 63.58 64.82 233,614 +0.07(+0.11%)
Apr 05, 2019 64.07 65.06 63.00 64.75 529,600 +0.97(+1.52%)
Apr 04, 2019 65.84 65.84 62.21 63.78 555,284 -1.81(-2.76%)
Apr 03, 2019 65.68 66.17 65.14 65.59 499,199 +0.44(+0.68%)
Apr 02, 2019 65.00 65.26 64.04 65.15 353,998 +0.12(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.