Allot Communications (NQ: ALLT )

17.36 USD -0.38 (-2.14%)
Official Closing Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.770 6.990 6.700 6.970 69,200 +0.27(+4.03%)
Nov 29, 2018 6.770 6.810 6.690 6.700 65,380 -0.10(-1.47%)
Nov 28, 2018 6.750 6.830 6.710 6.800 14,955 +0.02(+0.29%)
Nov 27, 2018 6.700 6.800 6.690 6.780 19,458 -0.02(-0.29%)
Nov 26, 2018 6.960 6.970 6.720 6.800 129,002 -0.04(-0.58%)
Nov 23, 2018 6.790 6.860 6.720 6.840 12,800 +0.00(+0.00%)
Nov 21, 2018 6.840 6.840 6.840 0 +0.14(+2.09%)
Nov 20, 2018 6.810 6.810 6.640 6.700 74,785 -0.18(-2.62%)
Nov 19, 2018 6.970 7.050 6.850 6.880 49,141 -0.17(-2.41%)
Nov 16, 2018 7.090 7.090 6.980 7.050 206,800 -0.08(-1.12%)
Nov 15, 2018 7.150 7.190 7.110 7.130 33,797 -0.05(-0.70%)
Nov 14, 2018 7.190 7.320 7.120 7.180 139,505 +0.00(+0.07%)
Nov 13, 2018 7.210 7.230 7.100 7.175 25,617 -0.02(-0.21%)
Nov 12, 2018 7.140 7.210 7.070 7.190 48,668 -0.08(-1.10%)
Nov 09, 2018 6.980 7.270 6.810 7.270 116,900 +0.19(+2.68%)
Nov 08, 2018 7.080 7.160 7.050 7.080 113,312 -0.01(-0.14%)
Nov 07, 2018 7.110 7.230 7.010 7.090 225,589 +0.00(+0.00%)
Nov 06, 2018 6.960 7.250 6.840 7.090 518,793 +0.35(+5.19%)
Nov 05, 2018 6.760 6.900 6.640 6.740 88,818 +0.08(+1.20%)
Nov 02, 2018 6.500 6.670 6.450 6.660 142,800 +0.12(+1.83%)
Nov 01, 2018 6.450 6.640 6.450 6.540 44,830 +0.11(+1.71%)
Oct 31, 2018 6.430 6.470 6.340 6.430 84,625 -0.02(-0.31%)
Oct 30, 2018 6.400 6.470 6.389 6.450 56,120 +0.01(+0.16%)
Oct 29, 2018 6.540 6.670 6.350 6.440 60,636 +0.03(+0.47%)
Oct 26, 2018 6.390 6.450 6.150 6.410 243,600 -0.09(-1.38%)
Oct 25, 2018 6.720 6.720 6.430 6.500 337,338 -0.04(-0.61%)
Oct 24, 2018 6.590 6.850 6.520 6.540 523,514 +0.02(+0.31%)
Oct 23, 2018 6.360 6.560 6.360 6.520 539,804 +0.04(+0.62%)
Oct 22, 2018 6.470 6.500 6.410 6.480 48,179 +0.03(+0.47%)
Oct 19, 2018 6.410 6.490 6.390 6.450 20,400 +0.09(+1.42%)
Oct 18, 2018 6.400 6.430 6.340 6.360 80,020 -0.06(-0.93%)
Oct 17, 2018 6.460 6.500 6.420 6.420 80,718 -0.05(-0.77%)
Oct 16, 2018 6.340 6.470 6.330 6.470 142,331 +0.17(+2.70%)
Oct 15, 2018 6.270 6.335 6.250 6.300 144,071 -0.02(-0.32%)
Oct 12, 2018 6.350 6.350 6.230 6.320 64,400 +0.26(+4.29%)
Oct 11, 2018 6.060 6.160 6.000 6.060 631,411 +0.02(+0.33%)
Oct 10, 2018 6.140 6.140 6.030 6.040 34,948 -0.09(-1.47%)
Oct 09, 2018 6.150 6.210 6.050 6.130 34,617 -0.04(-0.65%)
Oct 08, 2018 6.160 6.220 6.110 6.170 27,283 -0.01(-0.16%)
Oct 05, 2018 6.150 6.220 6.060 6.180 18,900 -0.01(-0.16%)
Oct 04, 2018 6.310 6.310 6.160 6.190 19,400 -0.09(-1.43%)
Oct 03, 2018 6.200 6.310 6.200 6.280 9,655 +0.07(+1.13%)
Oct 02, 2018 6.230 6.270 6.190 6.210 22,488 +0.03(+0.49%)
Oct 01, 2018 6.170 6.230 6.170 6.180 124,209 +0.00(+0.00%)
Sep 28, 2018 6.260 6.260 6.160 6.180 101,800 +0.00(+0.00%)
Sep 27, 2018 6.310 6.340 6.180 6.180 67,931 -0.07(-1.12%)
Sep 26, 2018 6.330 6.350 6.250 6.250 58,120 -0.05(-0.79%)
Sep 25, 2018 6.300 6.300 6.260 6.300 37,761 +0.04(+0.64%)
Sep 24, 2018 6.250 6.280 6.200 6.260 11,213 +0.02(+0.32%)
Sep 21, 2018 6.230 6.250 6.180 6.240 19,500 +0.01(+0.16%)
Sep 20, 2018 6.250 6.319 6.200 6.230 69,989 +0.02(+0.32%)
Sep 19, 2018 6.240 6.250 6.210 6.210 4,364 -0.03(-0.48%)
Sep 18, 2018 6.200 6.240 6.166 6.240 18,874 +0.02(+0.32%)
Sep 17, 2018 6.240 6.300 6.205 6.220 35,938 -0.02(-0.32%)
Sep 14, 2018 6.170 6.250 6.170 6.240 9,800 +0.03(+0.48%)
Sep 13, 2018 6.200 6.280 6.200 6.210 14,961 -0.02(-0.32%)
Sep 12, 2018 6.150 6.250 6.113 6.230 37,701 +0.08(+1.22%)
Sep 11, 2018 6.240 6.280 6.110 6.155 27,108 -0.12(-1.99%)
Sep 10, 2018 6.210 6.280 6.088 6.280 37,207 +0.05(+0.80%)
Sep 07, 2018 5.970 6.280 5.970 6.230 11,300 -0.01(-0.16%)
Sep 06, 2018 6.180 6.250 6.130 6.240 34,337 +0.09(+1.46%)
Sep 05, 2018 6.030 6.190 5.900 6.150 75,512 +0.03(+0.49%)
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.