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 (%)
Feb 29, 2012 17.99 18.09 17.70 17.85 196,583 -0.01(-0.06%)
Feb 28, 2012 18.04 18.20 17.80 17.86 199,810 -0.14(-0.78%)
Feb 27, 2012 18.40 18.40 17.76 18.00 256,597 -0.52(-2.81%)
Feb 24, 2012 18.66 18.76 18.46 18.52 224,361 -0.11(-0.59%)
Feb 23, 2012 18.50 18.81 18.09 18.63 495,296 +0.41(+2.25%)
Feb 22, 2012 18.00 18.57 17.64 18.22 505,319 +0.24(+1.33%)
Feb 21, 2012 17.50 18.08 17.48 17.98 385,048 +0.50(+2.86%)
Feb 17, 2012 17.52 18.15 17.35 17.48 457,110 +0.01(+0.06%)
Feb 16, 2012 16.26 17.70 16.25 17.47 627,679 +1.26(+7.77%)
Feb 15, 2012 16.06 16.27 15.95 16.21 238,251 +0.25(+1.57%)
Feb 14, 2012 16.13 16.16 15.82 15.96 264,858 -0.19(-1.18%)
Feb 13, 2012 16.27 16.62 16.07 16.15 325,716 +0.02(+0.12%)
Feb 10, 2012 16.59 16.59 15.98 16.13 337,316 -0.69(-4.10%)
Feb 09, 2012 16.80 17.05 16.32 16.82 270,863 -0.25(-1.46%)
Feb 08, 2012 17.39 17.39 16.69 17.07 178,087 -0.06(-0.35%)
Feb 07, 2012 18.20 18.29 16.81 17.13 1,055,937 -0.83(-4.62%)
Feb 06, 2012 16.99 18.36 16.74 17.96 658,947 +0.97(+5.71%)
Feb 03, 2012 16.50 17.08 16.35 16.99 269,074 +0.73(+4.49%)
Feb 02, 2012 16.25 16.44 16.18 16.26 126,710 +0.01(+0.06%)
Feb 01, 2012 15.79 16.33 15.75 16.25 250,873 +0.49(+3.11%)
Jan 31, 2012 15.98 15.98 15.39 15.76 273,737 +0.04(+0.25%)
Jan 30, 2012 16.21 16.25 15.51 15.72 303,441 -0.63(-3.85%)
Jan 27, 2012 16.47 16.52 16.00 16.35 108,913 -0.18(-1.09%)
Jan 26, 2012 16.70 16.92 16.44 16.53 335,277 -0.02(-0.12%)
Jan 25, 2012 15.74 16.67 15.74 16.55 324,656 +0.95(+6.09%)
Jan 24, 2012 15.50 15.66 15.30 15.60 162,551 -0.01(-0.04%)
Jan 23, 2012 15.61 15.82 15.41 15.61 158,723 -0.20(-1.29%)
Jan 20, 2012 15.88 15.98 15.62 15.81 103,581 -0.09(-0.57%)
Jan 19, 2012 16.21 16.57 15.80 15.90 178,129 -0.27(-1.67%)
Jan 18, 2012 15.52 16.42 15.52 16.17 147,104 +0.54(+3.45%)
Jan 17, 2012 16.29 16.29 15.42 15.63 192,522 -0.38(-2.37%)
Jan 13, 2012 16.15 16.20 15.70 16.01 119,111 -0.33(-2.02%)
Jan 12, 2012 16.58 16.58 16.20 16.34 112,733 -0.06(-0.37%)
Jan 11, 2012 16.54 17.11 16.20 16.40 308,097 -0.24(-1.44%)
Jan 10, 2012 16.31 17.29 16.31 16.64 356,017 +0.53(+3.29%)
Jan 09, 2012 15.79 16.15 15.70 16.11 141,915 +0.33(+2.09%)
Jan 06, 2012 16.30 16.43 15.58 15.78 285,875 -0.48(-2.95%)
Jan 05, 2012 15.43 16.44 15.36 16.26 283,497 +0.71(+4.57%)
Jan 04, 2012 15.47 15.75 15.24 15.55 354,503 +0.35(+2.30%)
Dec 30, 2011 15.46 15.49 14.86 15.20 478,160 -0.18(-1.17%)
Dec 29, 2011 15.50 15.68 15.30 15.38 288,480 -0.27(-1.73%)
Dec 28, 2011 16.28 16.28 15.60 15.65 202,109 -0.66(-4.05%)
Dec 27, 2011 15.96 16.50 15.84 16.31 257,308 +0.56(+3.56%)
Dec 23, 2011 15.50 16.10 14.55 15.75 1,368,251 -0.84(-5.06%)
Dec 21, 2011 16.94 16.94 16.25 16.59 303,385 -0.41(-2.41%)
Dec 20, 2011 17.01 17.36 16.64 17.00 303,247 +0.39(+2.35%)
Dec 19, 2011 17.26 17.49 16.48 16.61 337,114 -0.52(-3.04%)
Dec 16, 2011 16.56 17.34 16.23 17.13 399,382 +0.79(+4.83%)
Dec 15, 2011 17.10 17.20 16.26 16.34 349,504 -0.43(-2.56%)
Dec 14, 2011 18.05 18.13 15.92 16.77 976,857 -1.31(-7.25%)
Dec 13, 2011 18.63 18.88 17.80 18.08 460,926 -0.39(-2.11%)
Dec 12, 2011 18.20 18.71 18.11 18.47 352,044 +0.08(+0.44%)
Dec 09, 2011 18.02 18.49 17.54 18.39 671,965 +0.46(+2.57%)
Dec 08, 2011 17.58 18.00 17.17 17.93 467,096 +0.32(+1.82%)
Dec 07, 2011 17.56 18.00 17.25 17.61 554,147 -0.12(-0.68%)
Dec 06, 2011 17.45 17.90 16.74 17.73 663,801 +0.80(+4.73%)
Dec 05, 2011 18.09 18.14 16.83 16.93 562,610 -0.58(-3.31%)
Dec 02, 2011 17.08 17.52 17.00 17.51 545,583 +0.69(+4.10%)
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.