Alarm com Holdings Inc (ALRM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 1.72007966685 | 55.23 | 56.18 | 53.06 | 611777 | 54.92160506 | CS |
| 4 | -5.49 | -8.90222150154 | 61.67 | 61.97 | 53.06 | 535017 | 56.00901106 | CS |
| 12 | -7.44 | -11.694435712 | 63.62 | 71.98 | 53.06 | 415851 | 60.87215872 | CS |
| 26 | -17.11 | -23.345613317 | 73.29 | 74.245 | 53.06 | 422634 | 63.41290606 | CS |
| 52 | -5 | -8.17260542661 | 61.18 | 77.2905 | 49.7003 | 337139 | 63.07128732 | CS |
| 156 | -25.45 | -31.1772632611 | 81.63 | 90.69 | 44.92 | 269811 | 62.05608426 | CS |
| 260 | 7.07 | 14.3962533089 | 49.11 | 108.67 | 32 | 323465 | 62.75403485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 55.95 | 1.03 | 1.88 | 55.53 | 56.05 | 54.73 | 1316289 |
| 1726785300 | 54.92 | 1.42 | 2.65 | 54.93 | 55.31 | 54.19 | 374200 |
| 1726698900 | 53.5 | -0.58 | -1.07 | 53.81 | 54.67 | 53.06 | 543167 |
| 1726612500 | 54.08 | -0.24 | -0.44 | 54.9 | 55.44 | 53.85 | 351801 |
| 1726526100 | 54.32 | -0.93 | -1.68 | 55.23 | 55.24 | 53.66 | 473430 |
| 1726266900 | 55.25 | 1.24 | 2.30 | 54.75 | 55.57 | 54.36 | 463066 |
| 1726180500 | 54.01 | -0.21 | -0.39 | 54.49 | 54.73 | 53.5938 | 624331 |
| 1726094100 | 54.22 | -0.02 | -0.04 | 53.9 | 54.86 | 53.095 | 1025561 |
| 1726007700 | 54.24 | -1.17 | -2.11 | 55.76 | 55.76 | 53.74 | 430546 |
| 1725921300 | 55.41 | 0.66 | 1.21 | 55.05 | 55.81 | 54.01 | 720037 |
| 1725662100 | 54.75 | -3.13 | -5.41 | 57.44 | 57.7 | 54.67 | 825919 |
| 1725575700 | 57.88 | -0.37 | -0.64 | 58.26 | 58.66 | 57.58 | 292038 |
| 1725489300 | 58.25 | 0.06 | 0.10 | 57.93 | 58.8 | 57.6 | 265558 |
| 1725402900 | 58.19 | -1.35 | -2.27 | 58.98 | 59.71 | 57.72 | 498584 |
| 1725057300 | 59.54 | -0.25 | -0.42 | 60.03 | 60.58 | 59.425 | 687102 |
| 1724970900 | 59.79 | 1.26 | 2.15 | 59.12 | 60.565 | 58.56 | 299996 |
| 1724884500 | 58.53 | -0.82 | -1.38 | 59.1 | 59.47 | 58.46 | 311628 |
| 1724798100 | 59.35 | -0.51 | -0.85 | 59.57 | 60.12 | 59.31 | 257359 |
| 1724711700 | 59.86 | -1.81 | -2.93 | 61.67 | 61.97 | 59.79 | 404703 |
| 1724452500 | 61.67 | 1.6 | 2.66 | 60.32 | 62.14 | 60.18 | 549393 |
| 1724366100 | 60.07 | 0.47 | 0.79 | 59.64 | 60.72 | 59.63 | 363169 |
| 1724279700 | 59.6 | 1.12 | 1.92 | 58.92 | 59.86 | 58.7 | 344115 |
| 1724193300 | 58.48 | -0.66 | -1.12 | 59.06 | 59.06 | 58.31 | 308862 |
| 1724106900 | 59.14 | -0.5 | -0.84 | 59.64 | 59.75 | 58.85 | 397036 |
| 1723847700 | 59.64 | -0.68 | -1.13 | 60.14 | 60.37 | 59.55 | 454975 |
| 1723761300 | 60.32 | 0.29 | 0.48 | 61.29 | 61.56 | 59.965 | 419672 |
| 1723674900 | 60.03 | -0.43 | -0.71 | 60.53 | 60.84 | 59.695 | 360746 |
| 1723588500 | 60.46 | 1.09 | 1.84 | 59.81 | 60.79 | 59.65 | 362258 |
| 1723502100 | 59.37 | -1.78 | -2.91 | 61.23 | 61.76 | 59.22 | 339360 |
| 1723242900 | 61.15 | -4.45 | -6.78 | 63.1 | 65.26 | 60.9332 | 752653 |
| 1723156500 | 65.599999 | 1.23 | 1.91 | 65.29 | 65.957499 | 64.47 | 505947 |
| 1723070100 | 64.37 | -0.59 | -0.91 | 65.97 | 66.86 | 63.85 | 241657 |
| 1722983700 | 64.959999 | 1 | 1.56 | 64.19 | 66.1525 | 63.675 | 323779 |
| 1722897300 | 63.96 | -1.99 | -3.02 | 62.06 | 65.26 | 61.75 | 337533 |
| 1722638100 | 65.95 | -2.39 | -3.50 | 65.48 | 66.86 | 65.459999 | 305063 |
| 1722551700 | 68.34 | -2.21 | -3.13 | 70.39 | 71.263 | 67.61 | 306957 |
| 1722465300 | 70.55 | -0.64 | -0.90 | 71.9 | 71.98 | 70.11 | 413874 |
| 1722378900 | 71.19 | 1 | 1.42 | 70.82 | 71.3975 | 70.49 | 228968 |
| 1722292500 | 70.19 | 0.78 | 1.12 | 69.62 | 70.385 | 69.355 | 263076 |
| 1722033300 | 69.41 | 0.67 | 0.97 | 69.7 | 70.66 | 68.79 | 228872 |
| 1721946900 | 68.74 | 1.65 | 2.46 | 67.31 | 69.9 | 67.17 | 429153 |
| 1721860500 | 67.09 | -1.93 | -2.80 | 68.68 | 69.48 | 67.025 | 215017 |
| 1721774100 | 69.02 | 1.32 | 1.95 | 67.98 | 69.33 | 67.8 | 233010 |
| 1721687700 | 67.7 | 0.49 | 0.73 | 67.41 | 67.93 | 66.79 | 269858 |
| 1721428500 | 67.21 | -0.63 | -0.93 | 68 | 68.41 | 66.86 | 223922 |
| 1721342100 | 67.84 | -1.28 | -1.85 | 68.63 | 69.565 | 67.4 | 210449 |
| 1721255700 | 69.12 | -0.58 | -0.83 | 69.67 | 70.18 | 68.78 | 352342 |
| 1721169300 | 69.7 | 2.75 | 4.11 | 67.58 | 69.99 | 67.58 | 592259 |
| 1721082900 | 66.95 | 1.22 | 1.86 | 66.269999 | 67.43 | 65.959999 | 355253 |
| 1720823700 | 65.73 | -0.71 | -1.07 | 66.959999 | 67.15 | 65.65 | 435106 |
| 1720737300 | 66.44 | 1.8 | 2.78 | 66.06 | 66.92 | 65.66 | 392374 |
| 1720650900 | 64.64 | 0.5 | 0.78 | 64.319999 | 64.739999 | 63.795 | 213423 |
| 1720564500 | 64.14 | -0.22 | -0.34 | 64.19 | 64.595 | 63.26 | 230190 |
| 1720478100 | 64.36 | -0.04 | -0.06 | 64.709999 | 65.11 | 64.349999 | 228330 |
| 1720218900 | 64.4 | 0.08 | 0.12 | 64.019999 | 64.709999 | 64.0001 | 241553 |
| 1720040640 | 64.319999 | 1.22 | 1.93 | 63.36 | 64.572999 | 63.16 | 216229 |
| 1719959700 | 63.1 | 0.31 | 0.49 | 62.79 | 63.3 | 62.31 | 293049 |
| 1719873300 | 62.79 | -0.26 | -0.41 | 63.62 | 63.87 | 61.5 | 1014579 |
| 1719614100 | 63.05 | 0 | 0.00 | 63.05 | 63.05 | 63.05 | 0 |
| 1719527700 | 63.05 | 1.46 | 2.37 | 62.17 | 63.41 | 61.55 | 1136329 |
| 1719441300 | 61.59 | 0.17 | 0.28 | 61.26 | 61.7 | 60.69 | 1131407 |
| 1719354900 | 61.42 | -0.54 | -0.87 | 61.91 | 62.39 | 61.065 | 1182306 |
| 1719268500 | 61.96 | -0.43 | -0.69 | 62.4 | 63.06 | 61.49 | 909989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
