Quantcast
ALRM

Historical Stock Prices

$61.09
*  
1.94
3.08%
Get ALRM Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading ALRM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 62.66 63.09 61 61.09 289,186
03/21/2019 61.9 63.62 61.5 63.03 312,665
03/20/2019 61.57 62.93 61.31 62.14 227,106
03/19/2019 62.11 62.11 61.2364 61.52 207,590
03/18/2019 61 62.16 60.8 61.72 372,294
03/15/2019 60.5 61.76 60.33 60.99 474,416
03/14/2019 60.91 61.11 60.22 60.32 219,913
03/13/2019 60.59 61.52 60.47 60.95 452,689
03/12/2019 59.88 61 58.52 60.43 447,805
03/11/2019 58.18 60.19 58.18 59.98 582,060
03/08/2019 57.19 58.39 56.61 58.15 508,414
03/07/2019 57.51 58.74 57.17 57.76 435,252
03/06/2019 59.29 59.65 57.33 57.63 703,649
03/05/2019 57.07 59.67 55.94 59.22 826,142
03/04/2019 59.13 59.665 54.03 57.08 1,600,876
03/01/2019 61 62.6 57.25 59.31 2,161,672
02/28/2019 64.79 65.85 63.92 65.63 716,351
02/27/2019 64.44 65.36 63.64 65.05 473,173
02/26/2019 64.54 65.2 64.0914 64.53 372,628
02/25/2019 65.42 65.6274 64.19 64.72 330,510
02/22/2019 64.44 65.6487 63.58 65.09 438,790
02/21/2019 64.5 64.83 63.54 64.24 259,153
02/20/2019 64.58 65.35 64.26 64.7 384,149
02/19/2019 64.62 65.006 64.26 64.65 257,655
02/15/2019 65.18 65.3 64.5009 65.01 287,887
02/14/2019 64.35 65.3442 64.24 65.01 283,786
02/13/2019 64.92 64.9499 63.89 64.74 246,469
02/12/2019 64.58 65.28 64.0442 64.46 269,486
02/11/2019 65 65.58 63.55 63.89 524,817
02/08/2019 62.45 65.28 62.0588 64.83 475,394
02/07/2019 63.89 64.5999 62.52 63.02 375,160
02/06/2019 62.24 65.45 61.6 64.4 1,207,310
02/05/2019 62.11 62.74 61.772 62 681,425
02/04/2019 62.44 62.875 61.58 62.15 555,968
02/01/2019 63.05 63.52 61.87 62.33 624,735
01/31/2019 62.13 63.07 62.1 62.93 492,266
01/30/2019 63.29 63.29 61.13 62.04 519,176
01/29/2019 63.33 63.33 62.24 62.69 265,342
01/28/2019 62.23 63.15 61.26 62.88 447,727
01/25/2019 61.51 63.72 61.37 62.64 642,592
01/24/2019 60.23 61.189 59.78 61.05 451,064
01/23/2019 60.28 60.87 59.1601 60.17 556,165
01/22/2019 61.63 61.6361 58.78 59.4 963,216
01/18/2019 58.47 60.82 58.0975 60.38 1,155,964
01/17/2019 57.69 58.63 57.5501 57.96 662,677
01/16/2019 56.65 58.79 56.6029 57.65 662,818
01/15/2019 55 57.1387 55 56.4 470,699
01/14/2019 54.7 55.95 54.3134 55 314,874
01/11/2019 54.16 55.715 54.04 54.89 376,501
01/10/2019 54.47 54.7801 53.75 54.37 482,222
01/09/2019 54.09 55 53.53 54.73 933,108
01/08/2019 52.11 54.1 52.11 53.64 783,657
01/07/2019 51.42 51.88 50.7 51.49 900,810
01/04/2019 50.79 52.24 50.475 51.43 417,949
01/03/2019 51.35 51.9 49.72 49.78 309,291
01/02/2019 51.11 52.85 50.78 52.06 362,527
12/31/2018 51.85 52.45 51.35 51.87 265,588
12/28/2018 51.74 52.12 50.26 51.51 350,310
12/27/2018 48.97 51.45 48.75 51.42 405,592
12/26/2018 46.29 49.81 46.29 49.8 395,943
12/24/2018 44.18 46.37 43.74 46.24 478,244
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio