Free Trial

Alarum Technologies (ALAR) Stock Chart & Stock Price History

→ RSVP: Charles Payne’s Cash Flow Workshop (From Unstoppable Prosperity) (Ad)
Free ALAR Stock Alerts
$27.22
-0.95 (-3.37%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Alarum Technologies Stock Price Performance

5 Day
Performance
-8.16%
1 Month
Performance
+3.18%
3 Month
Performance
+104.05%
6 Month
Performance
+592.62%
Year-To-Date
Performance
+250.77%
1 Year
Performance
+1,295.90%
Receive ALAR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alarum Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
RSVP: Charles Payne’s Cash Flow Workshop
Are you ready to find untapped value in the stocks you already own… Without selling a single share… Then you need to know these Cash Flow Trade Strategies.
Register For Free Now!

ALAR Stock Chart for Saturday, May, 11, 2024

ALAR Chart by TradingView

Alarum Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$28.17$27.22
-3.37%		$29.90$26.99183,618 shs$173.99 million
05/09/2024$27.70$28.17
+1.70%		$28.40$26.20166,853 shs$180.06 million
05/08/2024$28.56$27.70
-3.01%		$28.71$27.15126,553 shs$177.06 million
05/07/2024$29.64$28.56
-3.64%		$30.50$28.21196,729 shs$182.50 million
05/06/2024$28.63$29.64
+3.53%		$30.58$28.58254,925 shs$189.40 million
05/03/2024$28.49$28.63
+0.49%		$31.42$28.55254,137 shs$183.52 million
05/02/2024$27.26$28.49
+4.51%		$28.54$26.75169,083 shs$182.62 million
05/01/2024$27.73$27.26
-1.69%		$27.99$26.12161,828 shs$174.74 million
04/30/2024$28.71$27.73
-3.41%		$29.56$26.76262,996 shs$177.75 million
04/29/2024$27.98$28.71
+2.61%		$30.30$27.10325,798 shs$184.03 million
04/26/2024$29.00$27.98
-3.52%		$29.61$27.24365,776 shs$179.35 million
04/25/2024$25.65$29.00
+13.06%		$29.00$25.37321,527 shs$185.89 million
04/24/2024$26.32$25.65
-2.55%		$27.48$25.28309,994 shs$164.42 million
04/23/2024$24.73$26.32
+6.43%		$28.00$24.67542,517 shs$168.71 million
04/22/2024$20.70$24.73
+19.47%		$24.75$21.02391,182 shs$158.52 million
04/19/2024$21.97$20.70
-5.78%		$22.58$20.31261,553 shs$132.69 million
04/18/2024$22.57$21.97
-2.66%		$23.99$21.57198,489 shs$140.83 million
04/17/2024$23.79$22.57
-5.13%		$23.49$21.01458,105 shs$144.67 million
04/16/2024$23.93$23.79
-0.59%		$24.99$23.00209,995 shs$152.49 million
04/15/2024$24.43$23.93
-2.05%		$26.79$23.80326,731 shs$153.39 million
04/12/2024$26.38$24.43
-7.39%		$26.19$23.53240,287 shs$156.60 million
04/11/2024$22.09$26.38
+19.42%		$26.91$22.05390,852 shs$169.10 million
04/10/2024$23.70$22.09
-6.79%		$23.52$21.22360,190 shs$141.60 million
04/09/2024$26.56$23.70
-10.77%		$26.11$23.22401,503 shs$151.85 million
04/08/2024$24.13$26.56
+10.07%		$29.95$25.20757,688 shs$170.25 million
04/05/2024$22.25$24.13
+8.45%		$24.50$23.05245,236 shs$154.19 million
04/04/2024$26.00$22.25
-14.42%		$27.49$20.60503,602 shs$142.13 million
04/03/2024$24.92$26.00
+4.33%		$26.87$24.20271,686 shs$166.14 million
04/02/2024$21.61$24.92
+15.32%		$26.22$21.70356,788 shs$156.50 million
04/01/2024$19.74$21.61
+9.47%		$22.34$20.10150,464 shs$135.71 million
03/29/2024$19.74$19.74$21.60$19.35164,416 shs$124.07 million
03/28/2024$20.97$19.74
-5.87%		$21.60$19.35164,388 shs$123.97 million
03/27/2024$21.14$20.97
-0.80%		$21.43$20.01170,705 shs$131.69 million
03/26/2024$22.27$21.14
-5.07%		$22.64$21.05202,667 shs$132.76 million
03/25/2024$22.00$22.27
+1.23%		$22.84$21.00293,933 shs$139.86 million
03/22/2024$22.16$22.00
-0.72%		$23.48$21.60245,032 shs$138.16 million
03/21/2024$21.66$22.16
+2.31%		$23.73$21.63297,394 shs$139.17 million
03/20/2024$19.67$21.66
+10.12%		$22.31$19.24423,565 shs$136.03 million
03/19/2024$19.62$19.67
+0.25%		$20.15$18.73170,516 shs$123.53 million
03/18/2024$18.90$19.62
+3.81%		$20.69$17.00347,563 shs$122.82 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/15/2024$21.17$18.90
-10.72%		$20.50$18.21237,453 shs$118.31 million
03/14/2024$18.35$21.17
+15.37%		$21.45$16.50439,396 shs$132.52 million
03/13/2024$18.00$18.35
+1.94%		$19.28$17.63230,598 shs$114.87 million
03/12/2024$15.93$18.00
+12.99%		$18.32$15.80191,114 shs$112.68 million
03/11/2024$14.65$15.93
+8.74%		$16.12$14.25111,770 shs$99.72 million
03/08/2024$14.86$14.65
-1.41%		$15.69$14.3061,333 shs$91.71 million
03/07/2024$16.15$14.86
-7.99%		$16.17$14.78133,663 shs$93.02 million
03/06/2024$15.60$16.15
+3.53%		$17.50$15.75119,901 shs$101.10 million
03/05/2024$17.10$15.60
-8.77%		$17.00$14.55308,015 shs$91.12 million
03/04/2024$18.00$17.10
-5.00%		$18.29$16.61182,328 shs$99.86 million
03/01/2024$17.50$18.00
+2.86%		$18.50$16.75180,711 shs$71.46 million
02/29/2024$16.41$17.50
+6.64%		$18.42$16.50254,347 shs$69.48 million
02/28/2024$16.85$16.41
-2.61%		$17.14$15.60161,861 shs$65.15 million
02/27/2024$15.60$16.85
+8.01%		$17.78$15.81416,102 shs$66.90 million
02/26/2024$13.00$15.60
+20.00%		$15.92$12.46302,494 shs$61.93 million
02/23/2024$13.00$13.00$13.49$12.5191,264 shs$51.61 million
02/22/2024$11.78$13.00
+10.36%		$13.08$12.21124,245 shs$51.61 million
02/21/2024$11.79$11.78
-0.08%		$12.02$11.1786,062 shs$46.77 million
02/20/2024$12.57$11.79
-6.21%		$12.32$11.22142,251 shs$46.80 million
02/19/2024$12.57$12.57$13.18$12.4283,500 shs$49.90 million
02/16/2024$12.74$12.57
-1.33%		$13.18$12.4283,478 shs$49.90 million
02/15/2024$13.06$12.74
-2.45%		$12.93$11.90126,543 shs$50.57 million
02/14/2024$11.90$13.06
+9.75%		$13.30$12.21112,197 shs$51.85 million
02/13/2024$12.56$11.90
-5.25%		$12.28$11.65159,689 shs$47.24 million
02/12/2024$13.34$12.56
-5.85%		$14.98$11.80404,193 shs$49.86 million

Related Companies:
This page (NASDAQ:ALAR) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
Collapse of the Petrodollar
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity