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 | 4.71 | 7.32276119403 | 64.32 | 70.18 | 63.795 | 397683 | 67.15356166 | CS |
| 4 | 8.06 | 13.2196162047 | 60.97 | 70.18 | 60.53 | 565772 | 63.4045801 | CS |
| 12 | 2.58 | 3.88261851016 | 66.45 | 71.26 | 60.53 | 492212 | 64.92111073 | CS |
| 26 | 7.36 | 11.9344900276 | 61.67 | 77.2905 | 60 | 360328 | 66.68757362 | CS |
| 52 | 14.52 | 26.6373142543 | 54.51 | 77.2905 | 48.61 | 299254 | 63.10815661 | CS |
| 156 | -9.71 | -12.3317246634 | 78.74 | 94.45 | 44.92 | 256580 | 63.30599513 | CS |
| 260 | 17.76 | 34.640140433 | 51.27 | 108.67 | 32 | 322809 | 62.23895666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 62.39 | 1.48 | 2.43 | 61.17 | 62.4 | 60.53 | 782461 |
| 1718922900 | 60.91 | -0.41 | -0.67 | 60.97 | 61.39 | 60.6 | 263294 |
| 1718750100 | 61.32 | -0.43 | -0.70 | 61.9 | 62.17 | 61.21 | 250645 |
| 1718663700 | 61.75 | -0.09 | -0.15 | 61.83 | 62.2 | 61.13 | 309788 |
| 1718404500 | 61.84 | -0.55 | -0.88 | 61.88 | 62.25 | 61.03 | 869550 |
| 1718318100 | 62.39 | -0.92 | -1.45 | 63.2 | 63.2 | 61.95 | 363033 |
| 1718231700 | 63.31 | 0.66 | 1.05 | 63.83 | 64.43 | 63.22 | 632532 |
| 1718145300 | 62.65 | 0.03 | 0.05 | 62.33 | 62.975 | 62.1 | 461706 |
| 1718058900 | 62.62 | 0.33 | 0.53 | 61.72 | 62.69 | 61.1139 | 417786 |
| 1717799700 | 62.29 | -0.64 | -1.02 | 62.5 | 63.07 | 62.235 | 372184 |
| 1717713300 | 62.93 | -0.57 | -0.90 | 63.44 | 63.71 | 62.74 | 454212 |
| 1717626900 | 63.5 | 0.85 | 1.36 | 62.75 | 64 | 62.605 | 517926 |
| 1717540500 | 62.65 | -2.11 | -3.26 | 64.2 | 64.3305 | 62.51 | 550007 |
| 1717454100 | 64.76 | -0.65 | -0.99 | 65.53 | 65.91 | 64.59 | 669524 |
| 1717194900 | 65.41 | -0.68 | -1.03 | 66.5 | 66.94 | 64.459999 | 655226 |
| 1717108500 | 66.09 | -0.27 | -0.41 | 66.36 | 66.905 | 65.61 | 653961 |
| 1717022100 | 66.36 | -0.78 | -1.16 | 67.26 | 67.48 | 66.16 | 3990858 |
| 1716935700 | 67.14 | 0.03 | 0.04 | 66.099999 | 67.865 | 65.099999 | 566474 |
| 1716590100 | 67.11 | -0.3 | -0.45 | 67.78 | 67.78 | 66.78 | 236153 |
| 1716503700 | 67.41 | 0.39 | 0.58 | 67.069999 | 68.07 | 66.29 | 248798 |
| 1716417300 | 67.019999 | -1.65 | -2.40 | 68.53 | 68.9031 | 66.825 | 225011 |
| 1716330900 | 68.67 | -0.22 | -0.32 | 68.69 | 69.2 | 68.405 | 335474 |
| 1716244500 | 68.89 | -0.15 | -0.22 | 68.85 | 69.53 | 68.33 | 248023 |
| 1715985300 | 69.04 | -0.62 | -0.89 | 69.82 | 69.83 | 68.205 | 261906 |
| 1715898900 | 69.66 | -0.39 | -0.56 | 69.81 | 71.26 | 69.0441 | 255764 |
| 1715812500 | 70.05 | 1.79 | 2.62 | 68.92 | 70.095 | 68.535 | 246215 |
| 1715726100 | 68.26 | 0.25 | 0.37 | 68.76 | 69.2 | 67.74 | 268644 |
| 1715639700 | 68.01 | 0.08 | 0.12 | 68.67 | 69.37 | 67.54 | 209579 |
| 1715380500 | 67.93 | -0.86 | -1.25 | 68.31 | 70.195 | 65.75 | 459331 |
| 1715294100 | 68.79 | 0.18 | 0.26 | 68.85 | 70.09 | 68.62 | 496021 |
| 1715207700 | 68.61 | -1.19 | -1.70 | 69.6 | 70.135 | 68.39 | 234678 |
| 1715121300 | 69.8 | -0.45 | -0.64 | 70.44 | 70.79 | 69.54 | 197925 |
| 1715034900 | 70.25 | 1.98 | 2.90 | 68.82 | 70.32 | 68.82 | 228834 |
| 1714775700 | 68.27 | 0.52 | 0.77 | 68.99 | 69.5 | 67.73 | 244845 |
| 1714689300 | 67.75 | 0.85 | 1.27 | 67.61 | 67.94 | 66.61 | 254869 |
| 1714602900 | 66.9 | 0.4 | 0.60 | 66.629999 | 68.085 | 66.0351 | 277028 |
| 1714516500 | 66.5 | 0.05 | 0.08 | 66.019999 | 67.21 | 66.01 | 481282 |
| 1714430100 | 66.45 | 0.48 | 0.73 | 66.39 | 67.18 | 66.1285 | 297857 |
| 1714170900 | 65.97 | 0.74 | 1.13 | 65.709999 | 66.62 | 65.5 | 195900 |
| 1714084500 | 65.23 | -0.56 | -0.85 | 64.989999 | 65.4899 | 64.254999 | 152596 |
| 1713998100 | 65.79 | -0.36 | -0.54 | 66.45 | 66.709999 | 65.239999 | 153613 |
| 1713911700 | 66.15 | 1.33 | 2.05 | 64.709999 | 66.7 | 64.51 | 190818 |
| 1713825300 | 64.819999 | 0.71 | 1.11 | 64.459999 | 65.17 | 64.2 | 170034 |
| 1713566100 | 64.11 | -0.19 | -0.30 | 64.22 | 64.91 | 63.73 | 213726 |
| 1713479700 | 64.3 | 0.05 | 0.08 | 64.29 | 65 | 63.8 | 199031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
