Allot Communications (NQ: ALLT )

15.28 USD -0.40 (-2.55%)
Official Closing Price Updated: 4:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.94 16.09 15.64 16.02 298,828 -0.11(-0.68%)
Jan 30, 2014 15.83 16.17 15.75 16.13 262,102 +0.40(+2.54%)
Jan 29, 2014 16.16 16.22 15.62 15.73 317,752 -0.60(-3.67%)
Jan 28, 2014 16.02 16.42 15.90 16.33 419,027 +0.19(+1.18%)
Jan 27, 2014 16.09 16.29 15.57 16.14 608,620 +0.16(+1.00%)
Jan 24, 2014 16.51 16.55 15.92 15.98 469,031 -0.65(-3.91%)
Jan 23, 2014 16.48 16.64 16.14 16.63 430,743 +0.15(+0.91%)
Jan 22, 2014 15.99 16.52 15.67 16.48 635,106 +0.42(+2.62%)
Jan 21, 2014 16.23 16.38 15.98 16.06 474,227 -0.38(-2.31%)
Jan 17, 2014 16.53 16.44 16.44 16.44 552,500 -0.18(-1.08%)
Jan 16, 2014 17.31 18.09 16.38 16.62 1,255,816 -0.44(-2.58%)
Jan 15, 2014 16.35 17.30 16.42 17.06 1,276,112 +0.71(+4.34%)
Jan 14, 2014 15.04 16.60 14.79 16.35 1,805,955 +1.42(+9.51%)
Jan 13, 2014 15.46 15.55 14.77 14.93 290,414 -0.35(-2.29%)
Jan 10, 2014 15.61 15.61 14.64 15.28 497,157 -0.33(-2.11%)
Jan 09, 2014 15.69 15.78 15.44 15.61 623,129 +0.22(+1.43%)
Jan 08, 2014 15.40 15.59 15.22 15.39 226,332 -0.01(-0.06%)
Jan 07, 2014 15.31 15.73 15.25 15.40 545,693 -0.15(-0.96%)
Jan 06, 2014 15.17 15.84 15.03 15.55 517,664 +0.40(+2.64%)
Jan 03, 2014 15.25 15.36 15.05 15.15 208,361 +0.01(+0.07%)
Jan 02, 2014 15.07 15.21 14.80 15.14 502,438 +0.01(+0.07%)
Dec 31, 2013 14.98 15.13 15.13 15.13 233,000 +0.13(+0.87%)
Dec 30, 2013 14.78 15.04 14.59 15.00 144,649 +0.08(+0.54%)
Dec 27, 2013 14.63 14.93 14.54 14.92 177,202 +0.24(+1.63%)
Dec 26, 2013 15.22 15.29 14.64 14.68 160,306 -0.31(-2.07%)
Dec 24, 2013 14.80 15.06 14.77 14.99 87,685 +0.16(+1.08%)
Dec 23, 2013 15.00 15.10 14.77 14.83 247,248 -0.12(-0.80%)
Dec 20, 2013 14.83 15.29 14.70 14.95 487,504 +0.19(+1.29%)
Dec 19, 2013 14.49 15.17 14.39 14.76 726,937 +0.38(+2.64%)
Dec 18, 2013 14.35 14.49 14.05 14.38 380,962 +0.13(+0.91%)
Dec 17, 2013 13.95 14.39 13.76 14.25 330,217 +0.43(+3.11%)
Dec 16, 2013 13.82 13.88 13.70 13.82 142,942 +0.10(+0.73%)
Dec 13, 2013 13.64 13.79 13.54 13.72 240,943 +0.17(+1.25%)
Dec 12, 2013 13.75 13.85 13.52 13.55 228,085 -0.22(-1.60%)
Dec 11, 2013 13.66 13.99 13.37 13.77 533,431 +0.20(+1.47%)
Dec 10, 2013 13.66 13.74 13.48 13.57 209,907 -0.04(-0.29%)
Dec 09, 2013 13.50 13.71 13.38 13.61 196,253 +0.16(+1.19%)
Dec 06, 2013 13.43 13.59 13.20 13.45 0 +0.12(+0.90%)
Dec 05, 2013 13.38 13.46 13.17 13.33 0 -0.02(-0.15%)
Dec 04, 2013 13.00 13.47 12.94 13.35 0 +0.33(+2.53%)
Dec 03, 2013 13.13 13.34 12.85 13.02 0 -0.10(-0.76%)
Dec 02, 2013 13.06 13.57 13.06 13.12 0 +0.08(+0.61%)
Nov 29, 2013 13.20 13.20 13.01 13.04 0 -0.16(-1.21%)
Nov 27, 2013 12.86 13.21 12.57 13.20 0 +0.36(+2.80%)
Nov 26, 2013 13.05 13.11 12.81 12.84 0 -0.16(-1.23%)
Nov 25, 2013 13.18 13.18 12.96 13.00 0 -0.18(-1.37%)
Nov 22, 2013 13.07 13.19 12.96 13.18 0 +0.15(+1.15%)
Nov 21, 2013 13.09 13.16 12.96 13.03 0 +0.01(+0.08%)
Nov 20, 2013 13.09 13.15 12.86 13.02 0 -0.01(-0.08%)
Nov 19, 2013 13.23 13.27 12.95 13.03 0 -0.29(-2.18%)
Nov 18, 2013 13.95 14.00 13.21 13.32 0 -0.45(-3.27%)
Nov 15, 2013 13.70 14.03 13.53 13.77 0 +0.08(+0.58%)
Nov 14, 2013 13.70 13.74 13.39 13.69 0 +0.54(+4.11%)
Nov 12, 2013 12.99 13.28 12.76 13.15 0 +0.44(+3.46%)
Nov 11, 2013 12.83 12.87 12.55 12.71 0 -0.12(-0.94%)
Nov 08, 2013 12.84 13.15 12.65 12.83 0 -0.04(-0.31%)
Nov 07, 2013 13.14 13.41 12.80 12.87 0 -0.06(-0.46%)
Nov 06, 2013 12.93 13.00 12.77 12.93 0 +0.12(+0.94%)
Nov 05, 2013 13.02 13.15 12.76 12.81 0 -0.20(-1.50%)
Nov 04, 2013 13.20 13.34 12.81 13.01 0 -0.22(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.