ALRM - Alarm.com Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 ago 201947,9548,2946,6346,8046,80309.200
20 ago 201947,1947,6146,9647,3947,39263.100
19 ago 201947,3747,6446,7447,4547,45370.400
16 ago 201946,5147,0546,3746,8146,81299.400
15 ago 201946,5746,8445,9146,4246,42390.600
14 ago 201945,6446,5245,0146,2946,29489.400
13 ago 201948,2149,0046,4946,7546,75654.100
12 ago 201949,6750,1447,9148,2948,29574.400
09 ago 201956,0056,0048,0150,2950,291.445.700
08 ago 201948,0751,0048,0150,5250,52933.100
07 ago 201946,1847,9445,5147,7647,76360.600
06 ago 201947,2147,9146,6446,8046,80443.000
05 ago 201946,9847,5246,4046,8546,85720.200
02 ago 201948,9249,4847,7347,9747,97465.400
01 ago 201949,8750,1848,8348,9948,99435.800
31 lug 201950,5650,8349,4649,9149,91448.400
30 lug 201949,7150,6149,4050,4750,47504.000
29 lug 201951,0751,0749,5949,9949,99330.000
26 lug 201950,1951,3549,9551,0951,09356.800
25 lug 201951,4251,4249,8949,9449,94482.500
24 lug 201951,0751,8150,4551,6351,63165.800
23 lug 201951,6551,6549,7651,0651,06385.400
22 lug 201952,3652,7351,0051,5151,51356.500
19 lug 201952,4353,6351,9652,2052,20497.400
18 lug 201951,5452,6151,3252,3952,39549.100
17 lug 201951,2753,1051,1451,7451,74547.100
16 lug 201950,4151,6150,3251,2651,26328.700
15 lug 201950,7851,0050,0850,7950,79265.600
12 lug 201951,1851,4450,5050,7450,74240.000
11 lug 201950,9851,6450,5051,1351,13355.000
10 lug 201951,0651,9550,8950,9850,98298.500
09 lug 201950,5251,4750,2151,0451,04319.700
08 lug 201952,2152,3850,5650,7950,79391.900
05 lug 201952,4552,5151,5552,3152,31246.400
03 lug 201952,3952,8152,2652,7352,73103.300
02 lug 201952,6152,7451,6052,1452,14244.500
01 lug 201954,2854,7551,7752,4852,48383.800
28 giu 201953,0154,1352,5953,5053,501.094.400
27 giu 201953,3954,1152,6352,9252,92385.500
26 giu 201952,8753,6852,2153,1753,17413.600
25 giu 201952,7152,9051,5352,5052,50527.200
24 giu 201953,6154,3752,7052,7252,72270.200
21 giu 201953,3053,7651,8753,6553,65549.600
20 giu 201955,1155,6052,9053,6753,67390.200
19 giu 201953,4054,5553,1054,4254,42299.500
18 giu 201954,5955,2652,8553,1453,14341.000
17 giu 201953,5854,8953,5854,0754,07288.700
14 giu 201954,8154,8152,3353,2653,26696.500
13 giu 201954,6955,8454,1855,1555,15437.100
12 giu 201953,6255,6053,0154,9254,92515.200
11 giu 201955,1155,1953,0753,8453,84537.600
10 giu 201954,4555,6153,7554,8254,82616.500
07 giu 201953,2754,3752,6054,1354,13333.300
06 giu 201954,2054,2051,3953,4853,48501.500
05 giu 201954,8755,3453,0753,9653,96676.900
04 giu 201955,1955,6153,8354,7154,711.141.800
03 giu 201957,9958,5554,1054,5154,51529.700
31 mag 201958,7358,9057,0158,3158,31309.000
30 mag 201958,9559,7358,7459,5659,56231.000
29 mag 201959,6360,0358,2258,6858,68302.600
28 mag 201959,5260,8759,5260,2560,25279.400
24 mag 201959,4560,7859,3059,4659,46395.700
23 mag 201959,8960,5358,6159,0159,01386.400
22 mag 201960,5261,7660,2460,7860,78363.500
21 mag 201960,3862,0260,3860,6560,65333.700
20 mag 201959,8060,2958,8759,9459,94305.200
17 mag 201959,4661,4058,9260,9560,95462.800
16 mag 201958,4560,8657,8160,1860,18327.200
15 mag 201958,2259,1057,6058,3958,39479.400
14 mag 201959,4059,9758,2358,8658,86624.000
13 mag 201961,9462,0058,2558,9258,92843.500
10 mag 201963,0065,8862,0563,9463,941.622.900
09 mag 201968,8770,5267,6669,6769,67679.200
08 mag 201969,4570,8368,5069,5769,57326.000
07 mag 201970,4870,9068,7569,7969,79353.500
06 mag 201969,5071,5069,0171,1471,14325.100
03 mag 201970,6771,4070,1871,0071,00294.100
02 mag 201970,3271,3769,4570,1370,13258.900
01 mag 201971,0771,3470,0870,2370,23394.600
30 apr 201970,6371,4070,1670,8870,88279.300
29 apr 201970,2271,0068,8070,6470,64300.200
26 apr 201970,4671,4069,5070,5970,59264.900
25 apr 201970,3571,4669,5570,8370,83185.100
24 apr 201969,8971,1869,7770,3670,36158.500
23 apr 201969,1670,6169,0069,8669,86307.800
22 apr 201966,5668,8466,5668,7868,78182.900
18 apr 201967,4067,8265,0667,1367,13236.000
17 apr 201968,0568,0966,6767,5967,59527.200
16 apr 201969,2469,5867,1267,7367,73423.400
15 apr 201968,9169,6168,3268,7668,76380.700
12 apr 201968,4468,8267,2168,3368,33155.900
11 apr 201967,1068,2066,6167,9767,97401.800
10 apr 201966,0467,2065,8167,0867,08364.500
09 apr 201964,6366,3964,5865,7965,79256.300
08 apr 201964,5865,3363,5864,8264,82233.600
05 apr 201964,0765,0663,0064,7564,75529.600
04 apr 201965,8465,8462,2163,7863,78555.300
03 apr 201965,6866,1765,1465,5965,59499.200
02 apr 201965,0065,2664,0465,1565,15354.000
01 apr 201965,4266,4364,2365,0365,03370.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità