4 Followers USX:ALRM - Alarm.com Holdings Inc Alarm.com Holdings Inc
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
19 Feb 2016 USD 16.15 16.89 16 16.71 16.71 +0.53 (+3.28%) 283,517
18 Feb 2016 USD 16.05 16.308 15.43 16.18 16.18 +0.14 (+0.87%) 125,512
17 Feb 2016 USD 15.9 16.29 15.77 16.04 16.04 +0.26 (+1.65%) 83,085
16 Feb 2016 USD 15.15 15.87 15.12 15.78 15.78 +0.76 (+5.06%) 182,437
15 Feb 2016 USD 15.02 15.02 15.02 15.02 15.02 0.0 (0.0%) 0
12 Feb 2016 USD 14.56 15.1799 14.3601 15.02 15.02 +0.66 (+4.60%) 172,171
11 Feb 2016 USD 14.17 14.42 14 14.36 14.36 -0.08 (-0.55%) 109,690
10 Feb 2016 USD 14.97 15.03 14.37 14.44 14.44 -0.33 (-2.23%) 95,265
9 Feb 2016 USD 14.35 15.11 14.35 14.77 14.77 +0.31 (+2.14%) 288,974
8 Feb 2016 USD 15.67 15.67 14.269 14.46 14.46 -1.42 (-8.94%) 144,368
5 Feb 2016 USD 15.92 16.26 15.76 15.88 15.88 -0.16 (-1.00%) 375,750
4 Feb 2016 USD 15.68 16.15 15.68 16.04 16.04 +0.25 (+1.58%) 154,172
3 Feb 2016 USD 15.67 16.07 15.4 15.79 15.79 +0.28 (+1.81%) 228,818
2 Feb 2016 USD 16.16 16.22 15.36 15.51 15.51 -0.77 (-4.73%) 296,581
1 Feb 2016 USD 16.02 16.45 15.88 16.28 16.28 +0.13 (+0.80%) 238,371
29 Jan 2016 USD 16 16.67 15.89 16.15 16.15 +0.13 (+0.81%) 325,494
28 Jan 2016 USD 16.28 16.28 15.89 16.02 16.02 +0.02 (+0.13%) 121,642
27 Jan 2016 USD 16.42 16.61 15.81 16 16 -0.52 (-3.15%) 266,400
26 Jan 2016 USD 16.13 16.65 15.97 16.52 16.52 +0.52 (+3.25%) 158,881
25 Jan 2016 USD 16.58 16.76 15.93 16 16 -0.72 (-4.31%) 198,659
22 Jan 2016 USD 16.68 17.05 16.36 16.72 16.72 +0.33 (+2.01%) 103,446
21 Jan 2016 USD 16.06 17.069 15.81 16.39 16.39 +0.47 (+2.95%) 198,813
20 Jan 2016 USD 15.35 16.1 15.04 15.92 15.92 +0.3 (+1.92%) 612,727
19 Jan 2016 USD 16.14 16.27 15.5 15.62 15.62 -0.39 (-2.44%) 136,292
18 Jan 2016 USD 16.01 16.01 16.01 16.01 16.01 0.0 (0.0%) 0
15 Jan 2016 USD 15.48 16.27 15.44 16.01 16.01 +0.07 (+0.44%) 199,382
14 Jan 2016 USD 15.98 16.48 15.75 15.94 15.94 +0.02 (+0.13%) 279,397
13 Jan 2016 USD 16.05 16.37 15.77 15.92 15.92 -0.09 (-0.56%) 458,689
12 Jan 2016 USD 16.18 16.33 15.8 16.01 16.01 +0.01 (+0.06%) 251,080
11 Jan 2016 USD 16.09 16.2699 15.62 16 16 -0.01 (-0.06%) 475,789



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms