We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT 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 | |
|---|---|---|---|---|---|
| 0.85 | 1.27% | 67.75 | 64.90 | 70.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 67.94 | 66.61 | 67.61 | 254,869 | 22:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 May 2024 | 67.75 | 0.85 | 1.27% | 66.61 | 67.94 | 254,869 |
| 01 May 2024 | 66.90 | 0.40 | 0.60% | 66.0351 | 68.085 | 277,028 |
| 30 Apr 2024 | 66.50 | 0.05 | 0.08% | 66.01 | 67.21 | 481,282 |
| 29 Apr 2024 | 66.45 | 0.48 | 0.73% | 66.1285 | 67.18 | 297,857 |
| 26 Apr 2024 | 65.97 | 0.74 | 1.13% | 65.50 | 66.62 | 195,515 |
| 25 Apr 2024 | 65.23 | -0.56 | -0.85% | 64.255 | 65.28 | 151,868 |
| 24 Apr 2024 | 65.79 | -0.36 | -0.54% | 65.24 | 66.71 | 153,613 |
| 23 Apr 2024 | 66.15 | 1.33 | 2.05% | 64.51 | 66.70 | 190,818 |
| 22 Apr 2024 | 64.82 | 0.71 | 1.11% | 64.20 | 65.17 | 170,034 |
| 19 Apr 2024 | 64.11 | -0.19 | -0.30% | 63.73 | 64.91 | 213,726 |
| 18 Apr 2024 | 64.30 | 0.05 | 0.08% | 63.80 | 65.00 | 199,031 |
| 17 Apr 2024 | 64.25 | -0.43 | -0.66% | 64.21 | 65.54 | 197,244 |
| 16 Apr 2024 | 64.68 | -1.09 | -1.66% | 64.62 | 65.64 | 212,906 |
| 15 Apr 2024 | 65.77 | -2.05 | -3.02% | 65.68 | 68.22 | 246,373 |
| 12 Apr 2024 | 67.82 | -0.52 | -0.76% | 67.46 | 68.1513 | 173,770 |
| 11 Apr 2024 | 68.34 | -0.42 | -0.61% | 67.66 | 69.06 | 184,162 |
| 10 Apr 2024 | 68.76 | -1.92 | -2.72% | 67.97 | 69.41 | 254,061 |
| 09 Apr 2024 | 70.68 | 0.96 | 1.38% | 69.6895 | 70.68 | 201,059 |
| 08 Apr 2024 | 69.72 | 0.52 | 0.75% | 69.20 | 70.34 | 298,963 |
| 05 Apr 2024 | 69.20 | -0.65 | -0.93% | 69.09 | 70.17 | 299,936 |
| 04 Apr 2024 | 69.85 | -0.67 | -0.95% | 69.77 | 71.70 | 268,108 |
| 03 Apr 2024 | 70.52 | 0.27 | 0.38% | 69.68 | 71.04 | 185,494 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 64.595 | 68.085 | 64.255 | 66.36 | 280,710 | 3.16 | 4.88% |
| 1 Month | 71.00 | 71.70 | 63.73 | 66.94 | 233,368 | -3.25 | -4.58% |
| 3 Months | 63.26 | 77.2905 | 62.8479 | 70.58 | 272,433 | 4.49 | 7.10% |
| 6 Months | 51.13 | 77.2905 | 50.57 | 64.79 | 253,529 | 16.62 | 32.51% |
| 1 Year | 47.13 | 77.2905 | 44.92 | 59.65 | 246,907 | 20.62 | 43.75% |
| 3 Years | 90.82 | 94.45 | 44.92 | 64.65 | 240,209 | -23.07 | -25.40% |
| 5 Years | 70.32 | 108.67 | 32.00 | 61.82 | 318,964 | -2.57 | -3.65% |
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
