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 (%)
Mar 31, 2017 4.632 4.800 4.580 4.760 26,825 -0.02(-0.42%)
Mar 30, 2017 4.750 4.800 4.750 4.780 5,530 +0.01(+0.21%)
Mar 29, 2017 4.710 4.800 4.660 4.770 87,865 +0.04(+0.85%)
Mar 28, 2017 4.689 4.740 4.650 4.730 38,920 +0.03(+0.64%)
Mar 27, 2017 4.700 4.730 4.650 4.700 64,784 -0.06(-1.26%)
Mar 24, 2017 4.730 4.780 4.660 4.760 42,428 +0.06(+1.28%)
Mar 23, 2017 4.730 4.740 4.650 4.700 77,896 -0.03(-0.63%)
Mar 22, 2017 4.680 4.750 4.680 4.730 79,727 +0.02(+0.42%)
Mar 21, 2017 4.740 4.760 4.700 4.710 25,126 -0.01(-0.21%)
Mar 20, 2017 4.700 4.740 4.700 4.720 25,759 +0.00(+0.00%)
Mar 17, 2017 4.730 4.750 4.720 4.720 20,482 -0.02(-0.36%)
Mar 16, 2017 4.770 4.780 4.710 4.737 8,673 -0.01(-0.27%)
Mar 15, 2017 4.750 4.790 4.710 4.750 24,448 -0.02(-0.42%)
Mar 14, 2017 4.730 4.780 4.730 4.770 38,128 -0.01(-0.21%)
Mar 13, 2017 4.750 4.800 4.680 4.780 67,991 +0.02(+0.42%)
Mar 10, 2017 4.750 4.870 4.700 4.760 60,161 +0.02(+0.42%)
Mar 09, 2017 4.720 4.760 4.710 4.740 61,718 -0.02(-0.42%)
Mar 08, 2017 4.750 4.830 4.710 4.760 47,969 -0.04(-0.83%)
Mar 07, 2017 4.770 4.800 4.670 4.800 68,052 +0.00(+0.00%)
Mar 06, 2017 4.840 4.850 4.770 4.800 59,603 -0.07(-1.34%)
Mar 03, 2017 4.890 4.910 4.820 4.865 57,582 -0.00(-0.10%)
Mar 02, 2017 4.930 4.940 4.835 4.870 40,555 -0.05(-1.02%)
Mar 01, 2017 4.890 4.940 4.860 4.920 38,452 +0.04(+0.82%)
Feb 28, 2017 4.930 4.950 4.830 4.880 31,106 -0.05(-1.01%)
Feb 27, 2017 4.890 4.970 4.880 4.930 59,413 +0.04(+0.82%)
Feb 24, 2017 4.890 4.910 4.820 4.890 61,860 +0.01(+0.20%)
Feb 23, 2017 4.950 4.970 4.868 4.880 39,304 -0.10(-2.01%)
Feb 22, 2017 4.990 5.020 4.900 4.980 102,422 +0.02(+0.40%)
Feb 21, 2017 4.910 4.980 4.910 4.960 24,491 +0.04(+0.81%)
Feb 17, 2017 4.920 4.920 4.920 0 +0.02(+0.41%)
Feb 16, 2017 4.860 4.960 4.860 4.900 56,676 +0.01(+0.20%)
Feb 15, 2017 4.830 4.890 4.780 4.890 75,073 +0.04(+0.82%)
Feb 14, 2017 4.850 4.870 4.800 4.850 32,399 +0.03(+0.62%)
Feb 13, 2017 4.810 4.890 4.800 4.820 68,464 -0.05(-1.03%)
Feb 10, 2017 4.850 4.900 4.840 4.870 67,721 +0.00(+0.00%)
Feb 09, 2017 4.850 4.920 4.800 4.870 123,951 +0.02(+0.41%)
Feb 08, 2017 4.970 4.995 4.810 4.850 718,882 -0.07(-1.42%)
Feb 07, 2017 5.090 5.090 4.810 4.920 201,719 -0.42(-7.87%)
Feb 06, 2017 5.180 5.360 5.110 5.340 182,548 +0.36(+7.23%)
Feb 03, 2017 4.970 5.049 4.970 4.980 47,633 +0.03(+0.61%)
Feb 02, 2017 4.910 4.970 4.900 4.950 63,040 +0.02(+0.41%)
Feb 01, 2017 4.990 4.990 4.910 4.930 18,543 -0.03(-0.60%)
Jan 31, 2017 4.860 4.960 4.860 4.960 49,819 +0.08(+1.64%)
Jan 30, 2017 4.820 4.880 4.750 4.880 40,886 +0.00(+0.00%)
Jan 27, 2017 4.910 4.950 4.820 4.880 15,143 -0.01(-0.20%)
Jan 26, 2017 4.880 4.920 4.840 4.890 76,583 +0.01(+0.20%)
Jan 25, 2017 4.850 4.910 4.820 4.880 141,285 +0.01(+0.21%)
Jan 24, 2017 4.800 4.920 4.800 4.870 427,584 -0.04(-0.81%)
Jan 23, 2017 5.030 5.080 4.860 4.910 163,937 -0.26(-5.03%)
Jan 20, 2017 5.170 5.200 5.122 5.170 14,734 +0.04(+0.88%)
Jan 19, 2017 5.130 5.220 5.110 5.125 71,813 -0.08(-1.44%)
Jan 18, 2017 5.240 5.280 5.190 5.200 426,631 -0.08(-1.52%)
Jan 17, 2017 5.360 5.400 5.270 5.280 83,194 -0.15(-2.76%)
Jan 13, 2017 5.430 5.430 5.430 0 +0.00(+0.00%)
Jan 12, 2017 5.550 5.550 5.400 5.430 124,986 -0.19(-3.38%)
Jan 11, 2017 5.490 5.670 5.450 5.620 114,278 +0.12(+2.18%)
Jan 10, 2017 5.510 5.575 5.460 5.500 72,848 -0.01(-0.18%)
Jan 09, 2017 5.420 5.630 5.410 5.510 122,265 -0.01(-0.18%)
Jan 06, 2017 5.520 5.600 5.460 5.520 87,176 -0.01(-0.18%)
Jan 05, 2017 5.450 5.570 5.380 5.530 130,509 +0.14(+2.60%)
Jan 04, 2017 5.250 5.420 5.230 5.390 220,339 +0.24(+4.66%)
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.