Skip to main content

Allot Communications (NQ: ALLT )

2.170 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.20 17.20 16.63 16.82 307,389 -0.31(-1.81%)
Feb 27, 2014 17.08 17.27 17.00 17.13 414,824 +0.07(+0.41%)
Feb 26, 2014 16.97 17.22 16.82 17.06 229,383 +0.07(+0.41%)
Feb 25, 2014 17.05 17.49 16.82 16.99 470,124 +0.20(+1.19%)
Feb 24, 2014 16.50 17.18 16.16 16.79 434,117 +0.63(+3.90%)
Feb 21, 2014 16.13 16.33 15.83 16.16 238,888 +0.04(+0.25%)
Feb 20, 2014 15.95 16.18 15.79 16.12 392,010 +0.20(+1.26%)
Feb 19, 2014 16.58 16.80 15.79 15.92 558,244 -0.65(-3.92%)
Feb 18, 2014 16.15 16.59 16.15 16.57 254,048 +0.38(+2.35%)
Feb 14, 2014 16.18 16.19 16.19 16.19 300,200 -0.01(-0.06%)
Feb 13, 2014 16.21 16.43 15.88 16.20 427,185 -0.41(-2.47%)
Feb 12, 2014 16.04 16.99 16.01 16.61 1,025,632 +0.83(+5.26%)
Feb 11, 2014 16.85 16.85 15.32 15.78 992,870 -0.57(-3.49%)
Feb 10, 2014 15.87 16.45 15.74 16.35 403,063 +0.31(+1.93%)
Feb 07, 2014 15.84 16.07 15.77 16.04 194,509 +0.25(+1.58%)
Feb 06, 2014 16.25 16.35 15.53 15.79 288,986 -0.35(-2.17%)
Feb 05, 2014 16.02 16.51 15.95 16.14 311,224 +0.02(+0.12%)
Feb 04, 2014 16.13 16.23 15.92 16.12 270,147 +0.01(+0.06%)
Feb 03, 2014 15.97 16.37 15.90 16.11 438,782 +0.09(+0.56%)
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%)
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.