Allot Communications (NQ: ALLT )

17.75 USD +0.83 (+4.91%)
Official Closing Price Updated: 7:12 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 2.270 2.400 2.270 2.400 125,769 +0.10(+4.35%)
Mar 28, 2008 2.310 2.310 2.250 2.300 209,923 +0.00(+0.00%)
Mar 27, 2008 2.490 2.490 2.270 2.300 447,649 +0.06(+2.68%)
Mar 26, 2008 2.380 2.490 2.240 2.240 203,736 -0.13(-5.49%)
Mar 25, 2008 2.450 2.450 2.370 2.370 148,500 -0.09(-3.66%)
Mar 24, 2008 2.570 2.570 2.370 2.460 231,994 -0.12(-4.65%)
Mar 21, 2008 2.550 2.630 2.530 2.580 328,469 +0.00(+0.00%)
Mar 20, 2008 2.550 2.630 2.530 2.580 328,469 +0.00(+0.00%)
Mar 19, 2008 2.500 2.580 2.460 2.580 4,016 +0.01(+0.39%)
Mar 18, 2008 2.480 2.610 2.480 2.570 13,828 +0.08(+3.21%)
Mar 17, 2008 2.500 2.530 2.450 2.490 3,950 -0.04(-1.58%)
Mar 14, 2008 2.530 2.550 2.520 2.530 1,800 -0.07(-2.69%)
Mar 13, 2008 2.680 2.680 2.550 2.600 11,000 -0.06(-2.26%)
Mar 12, 2008 2.590 2.670 2.480 2.660 10,560 +0.04(+1.53%)
Mar 11, 2008 2.610 2.650 2.590 2.620 7,500 +0.01(+0.38%)
Mar 10, 2008 2.680 2.740 2.600 2.610 15,110 -0.11(-4.04%)
Mar 07, 2008 2.750 2.770 2.700 2.720 7,100 -0.18(-6.21%)
Mar 06, 2008 2.860 2.900 2.690 2.900 5,210 +0.03(+1.05%)
Mar 05, 2008 2.820 2.870 2.730 2.870 14,100 +0.03(+1.06%)
Mar 04, 2008 2.920 2.980 2.830 2.840 23,936 -0.05(-1.73%)
Mar 03, 2008 2.880 2.900 2.810 2.890 9,603 +0.09(+3.21%)
Feb 29, 2008 2.900 2.900 2.750 2.800 59,622 -0.20(-6.67%)
Feb 28, 2008 3.000 3.000 2.810 3.000 4,503 +0.01(+0.33%)
Feb 27, 2008 2.910 2.990 2.910 2.990 11,120 +0.03(+1.01%)
Feb 26, 2008 2.940 2.960 2.940 2.960 8,940 +0.02(+0.68%)
Feb 25, 2008 2.939 2.950 2.840 2.940 9,790 +0.01(+0.34%)
Feb 22, 2008 2.950 3.000 2.910 2.930 24,448 -0.03(-1.01%)
Feb 21, 2008 2.820 3.000 2.820 2.960 22,164 +0.02(+0.68%)
Feb 20, 2008 2.890 2.940 2.850 2.940 19,952 +0.08(+2.80%)
Feb 19, 2008 3.000 3.000 2.860 2.860 25,602 -0.08(-2.72%)
Feb 18, 2008 2.950 2.980 2.880 2.940 28,450 +0.00(+0.00%)
Feb 15, 2008 2.950 2.980 2.880 2.940 28,450 -0.01(-0.34%)
Feb 14, 2008 2.970 3.020 2.890 2.950 26,766 -0.02(-0.67%)
Feb 13, 2008 3.140 3.140 2.830 2.970 291,778 -0.11(-3.57%)
Feb 12, 2008 3.910 3.910 3.030 3.080 125,170 -0.39(-11.24%)
Feb 11, 2008 3.490 3.600 3.450 3.470 21,064 -0.01(-0.29%)
Feb 08, 2008 3.680 3.690 3.400 3.480 155,468 -0.25(-6.70%)
Feb 07, 2008 4.000 4.000 3.350 3.730 500,930 -0.23(-5.81%)
Feb 06, 2008 3.900 4.070 3.880 3.960 16,102 +0.06(+1.54%)
Feb 05, 2008 3.950 4.000 3.870 3.900 33,915 -0.09(-2.26%)
Feb 04, 2008 4.410 4.420 3.990 3.990 10,200 -0.01(-0.25%)
Feb 01, 2008 3.950 4.000 3.950 4.000 26,100 +0.03(+0.76%)
Jan 31, 2008 3.950 4.010 3.900 3.970 62,486 -0.04(-1.00%)
Jan 30, 2008 4.140 4.210 3.950 4.010 33,993 -0.23(-5.42%)
Jan 29, 2008 4.290 4.410 4.020 4.240 57,400 +0.04(+0.95%)
Jan 28, 2008 4.010 4.200 3.960 4.200 54,619 +0.08(+1.94%)
Jan 25, 2008 4.090 4.120 3.870 4.120 16,135 +0.02(+0.49%)
Jan 24, 2008 4.150 4.200 3.980 4.100 18,754 -0.05(-1.20%)
Jan 23, 2008 4.220 4.270 4.040 4.150 32,376 -0.18(-4.16%)
Jan 22, 2008 4.180 4.450 3.900 4.330 20,350 -0.06(-1.37%)
Jan 21, 2008 4.440 4.480 4.360 4.390 7,610 +0.00(+0.00%)
Jan 18, 2008 4.440 4.480 4.360 4.390 7,610 -0.01(-0.23%)
Jan 17, 2008 4.550 4.600 4.400 4.400 7,550 -0.06(-1.35%)
Jan 16, 2008 4.640 4.650 4.360 4.460 42,630 -0.10(-2.19%)
Jan 15, 2008 4.650 4.720 4.310 4.560 27,600 -0.14(-2.98%)
Jan 14, 2008 4.610 4.720 4.580 4.700 12,530 +0.05(+1.08%)
Jan 11, 2008 4.590 4.660 4.460 4.650 27,600 +0.10(+2.20%)
Jan 10, 2008 4.550 4.720 4.420 4.550 41,249 -0.01(-0.22%)
Jan 09, 2008 4.810 4.810 4.550 4.560 12,800 -0.16(-3.39%)
Jan 08, 2008 4.820 4.820 4.690 4.720 8,057 -0.06(-1.26%)
Jan 07, 2008 4.720 4.850 4.700 4.780 137,899 +0.01(+0.21%)
Jan 04, 2008 4.860 4.870 4.770 4.770 29,335 -0.08(-1.65%)
Jan 03, 2008 4.820 4.880 4.810 4.850 13,500 +0.04(+0.83%)
Jan 02, 2008 4.770 4.860 4.500 4.810 42,008 -0.04(-0.82%)
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.