We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Alarm com Holdings Inc | NASDAQ:ALRM | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.55 | -0.88% | 61.84 | 61.40 | 62.25 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 62.25 | 61.03 | 61.88 | 869,550 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 61.84 | -0.55 | -0.88% | 61.03 | 62.25 | 869,550 |
| 13 Jun 2024 | 62.39 | -0.92 | -1.45% | 61.95 | 63.20 | 363,033 |
| 12 Jun 2024 | 63.31 | 0.66 | 1.05% | 63.22 | 64.43 | 632,532 |
| 11 Jun 2024 | 62.65 | 0.03 | 0.05% | 62.10 | 62.975 | 461,706 |
| 10 Jun 2024 | 62.62 | 0.33 | 0.53% | 61.1139 | 62.69 | 417,786 |
| 07 Jun 2024 | 62.29 | -0.64 | -1.02% | 62.235 | 63.07 | 372,184 |
| 06 Jun 2024 | 62.93 | -0.57 | -0.90% | 62.74 | 63.71 | 454,212 |
| 05 Jun 2024 | 63.50 | 0.85 | 1.36% | 62.605 | 64.00 | 517,926 |
| 04 Jun 2024 | 62.65 | -2.11 | -3.26% | 62.51 | 64.3305 | 550,007 |
| 03 Jun 2024 | 64.76 | -0.65 | -0.99% | 64.59 | 65.91 | 669,524 |
| 31 May 2024 | 65.41 | -0.68 | -1.03% | 64.46 | 66.94 | 655,226 |
| 30 May 2024 | 66.09 | -0.27 | -0.41% | 65.61 | 66.905 | 653,961 |
| 29 May 2024 | 66.36 | -0.78 | -1.16% | 66.16 | 67.48 | 3,990,858 |
| 28 May 2024 | 67.14 | 0.03 | 0.04% | 65.10 | 67.865 | 566,474 |
| 24 May 2024 | 67.11 | -0.30 | -0.45% | 66.78 | 67.78 | 236,153 |
| 23 May 2024 | 67.41 | 0.39 | 0.58% | 66.29 | 68.07 | 248,798 |
| 22 May 2024 | 67.02 | -1.65 | -2.40% | 66.825 | 68.9031 | 225,011 |
| 21 May 2024 | 68.67 | -0.22 | -0.32% | 68.405 | 69.20 | 335,474 |
| 20 May 2024 | 68.89 | -0.15 | -0.22% | 68.33 | 69.53 | 248,023 |
| 17 May 2024 | 69.04 | -0.62 | -0.89% | 68.205 | 69.83 | 261,906 |
| 16 May 2024 | 69.66 | -0.39 | -0.56% | 69.0441 | 71.26 | 255,764 |
| 15 May 2024 | 70.05 | 1.79 | 2.62% | 68.535 | 70.095 | 246,215 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 62.50 | 64.43 | 61.03 | 62.73 | 449,448 | -0.66 | -1.06% |
| 1 Month | 69.82 | 69.83 | 61.03 | 65.35 | 624,252 | -7.98 | -11.43% |
| 3 Months | 73.81 | 74.245 | 61.03 | 66.79 | 372,881 | -11.97 | -16.22% |
| 6 Months | 60.77 | 77.2905 | 59.69 | 67.08 | 308,718 | 1.07 | 1.76% |
| 1 Year | 51.59 | 77.2905 | 48.01 | 62.29 | 272,684 | 10.25 | 19.87% |
| 3 Years | 83.22 | 94.45 | 44.92 | 63.89 | 247,469 | -21.38 | -25.69% |
| 5 Years | 54.81 | 108.67 | 32.00 | 62.02 | 319,966 | 7.03 | 12.83% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
