U.S. markets closed

Alarm.com Holdings, Inc. (ALRM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
65.97+0.74 (+1.13%)
Al cierre: 04:00PM EDT
65.97 0.00 (0.00%)
Fuera de horario: 05:32PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202465.7166.6265.5065.9765.97116,900
25 abr 202464.9965.4964.2565.2365.23153,100
24 abr 202466.4566.7165.2465.7965.79153,600
23 abr 202464.7166.7064.5166.1566.15190,800
22 abr 202464.4665.1764.2064.8264.82170,200
19 abr 202464.1564.9163.7364.1164.11213,700
18 abr 202464.2965.0063.8064.3064.30199,000
17 abr 202465.0765.5464.2164.2564.25197,200
16 abr 202465.6266.1464.6264.6864.68221,400
15 abr 202468.0968.2265.6865.7765.77246,400
12 abr 202467.9668.1567.4667.8267.82173,800
11 abr 202468.9069.0667.6668.3468.34184,200
10 abr 202469.0069.4167.9768.7668.76256,400
09 abr 202469.8670.6869.6970.6870.68201,100
08 abr 202469.4470.3469.2069.7269.72299,000
05 abr 202469.4370.1769.0969.2069.20300,800
04 abr 202471.0071.5569.7769.8569.85268,100
03 abr 202469.6871.0469.6870.5270.52185,500
02 abr 202470.4470.4569.4870.2570.25398,200
01 abr 202472.3772.3770.5671.1671.16243,900
28 mar 202472.8773.5772.1172.4772.47370,200
27 mar 202474.0074.2572.7072.9472.94221,700
26 mar 202473.6174.0472.8773.2673.26247,700
25 mar 202473.2973.5672.7573.2173.21146,600
22 mar 202473.8173.9372.6672.9972.99175,600
21 mar 202473.9674.9673.5473.5773.57207,400
20 mar 202473.1574.0372.5773.4473.44186,000
19 mar 202472.1073.6171.9973.0573.05202,700
18 mar 202473.2174.2672.7172.7672.76210,700
15 mar 202473.5574.0772.5173.1873.18541,900
14 mar 202474.5774.7473.4574.0574.05201,300
13 mar 202474.7075.3974.5075.0575.05173,300
12 mar 202474.2775.0573.4474.9074.90163,800
11 mar 202474.6375.0273.8374.2774.27302,100
08 mar 202474.7676.3474.7674.9674.96280,700
07 mar 202473.8974.9073.4074.4974.49269,800
06 mar 202473.8374.1173.2573.5073.50230,200
05 mar 202473.7574.3872.6273.0073.00294,500
04 mar 202475.3275.5074.8875.0275.02232,300
01 mar 202475.2776.2874.6475.5375.53315,900
29 feb 202476.1077.2974.8475.6975.69572,000
28 feb 202474.6175.7974.6175.1375.13206,300
27 feb 202474.7275.5173.5475.3875.38366,300
26 feb 202472.1674.6272.1674.4574.45334,900
23 feb 202472.7974.7271.5671.8871.88812,900
22 feb 202469.5570.0168.5869.9869.98389,000
21 feb 202468.3369.1667.0168.9468.94295,200
20 feb 202468.4369.4668.3169.0269.02212,000
16 feb 202470.6470.6469.3269.7669.76280,400
15 feb 202469.3171.5569.3171.0071.00272,500
14 feb 202466.5270.0466.0469.7669.76348,000
13 feb 202466.3067.3465.1165.5465.54543,300
12 feb 202466.6268.6266.4568.5268.52331,600
09 feb 202465.0066.4064.9266.3666.36192,700
08 feb 202463.2664.7162.8564.5864.58187,000
07 feb 202462.7564.1962.4463.3563.35206,400
06 feb 202461.4262.8161.4262.6662.66185,200
05 feb 202461.5862.1760.9661.5761.57148,800
02 feb 202461.1462.5861.1362.3562.35112,500
01 feb 202461.1261.9260.7161.8761.87139,700
31 ene 202462.2062.2660.7560.8260.82298,000
30 ene 202462.5962.7361.7162.3762.37149,000
29 ene 202461.7463.0361.3462.9062.90173,600
26 ene 202462.8863.0461.5761.8761.87116,100
25 ene 202463.0263.2061.8662.3962.39165,400
24 ene 202463.8163.8162.1562.2462.24164,700
23 ene 202463.3663.9962.3963.0263.02152,900
22 ene 202461.9663.2361.6862.5362.53217,000
19 ene 202460.9161.6860.0061.5861.58188,600
18 ene 202461.5662.4660.1960.4960.49230,500
17 ene 202461.6762.0560.9661.1561.15203,900
16 ene 202462.1262.6361.7462.4162.41152,000
12 ene 202462.8963.2962.1462.7162.71139,900
11 ene 202461.3862.0160.7861.9461.94168,600
10 ene 202460.0961.3259.6961.3061.30150,300
09 ene 202461.1661.8260.3060.3660.36211,200
08 ene 202461.5662.6561.4862.0062.00221,400
05 ene 202461.2562.2461.1961.1961.19205,600
04 ene 202461.6761.9461.0161.8061.80399,100
03 ene 202463.4263.6761.1161.1561.15260,200
02 ene 202464.0264.2862.6263.4163.41309,600
29 dic 202364.6767.0263.8564.6264.62516,900
28 dic 202362.6063.3462.5063.2063.20128,500
27 dic 202362.6662.9362.2462.7262.72161,800
26 dic 202362.1362.8261.8062.4962.49123,800
22 dic 202362.1962.6161.9462.2362.23168,500
21 dic 202361.0361.9960.6361.6161.61126,500
20 dic 202361.8362.3260.5160.5860.58185,100
19 dic 202361.1961.9760.6861.7061.70220,200
18 dic 202360.8261.3060.2160.6060.60213,200
15 dic 202361.4461.4960.3960.7760.77570,700
14 dic 202360.7761.7560.7360.9660.96291,900
13 dic 202357.8560.2657.6059.8959.89265,800
12 dic 202358.5358.9057.8957.9357.93166,400
11 dic 202357.0158.5357.0158.4758.47234,400
08 dic 202356.6157.6156.6156.9756.97179,200
07 dic 202356.1757.2855.7156.9556.95222,900
06 dic 202357.8758.1456.0856.1256.12249,700
05 dic 202357.1057.6557.0057.5157.51208,900
04 dic 202356.4857.5156.2957.4657.46263,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...