Allot Communications (NQ: ALLT )

17.83 USD -1.17 (-6.16%)
Official Closing Price Updated: 7:27 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.380 5.380 5.380 0 -0.18(-3.24%)
Mar 28, 2018 5.650 5.680 5.550 5.560 39,136 -0.10(-1.77%)
Mar 27, 2018 5.650 5.720 5.620 5.660 55,596 +0.00(+0.00%)
Mar 26, 2018 5.600 5.700 5.600 5.660 23,490 -0.03(-0.53%)
Mar 23, 2018 5.730 5.899 5.660 5.690 19,771 -0.05(-0.87%)
Mar 22, 2018 5.700 5.740 5.670 5.740 136,329 +0.07(+1.23%)
Mar 21, 2018 5.760 5.760 5.650 5.670 13,378 -0.06(-1.05%)
Mar 20, 2018 5.730 5.800 5.670 5.730 25,962 +0.05(+0.88%)
Mar 19, 2018 5.740 5.740 5.640 5.680 14,459 -0.02(-0.35%)
Mar 16, 2018 5.630 5.700 5.620 5.700 137,145 +0.10(+1.79%)
Mar 15, 2018 5.600 5.740 5.580 5.600 36,193 -0.02(-0.36%)
Mar 14, 2018 5.600 5.710 5.555 5.620 56,088 -0.03(-0.53%)
Mar 13, 2018 5.660 5.660 5.520 5.650 10,000 -0.01(-0.18%)
Mar 12, 2018 5.550 5.660 5.510 5.660 79,013 +0.13(+2.35%)
Mar 09, 2018 5.450 5.550 5.360 5.530 49,219 +0.08(+1.47%)
Mar 08, 2018 5.420 5.450 5.380 5.450 19,528 +0.07(+1.30%)
Mar 07, 2018 5.370 5.420 5.338 5.380 25,550 -0.05(-0.92%)
Mar 06, 2018 5.360 5.430 5.290 5.430 24,230 +0.15(+2.84%)
Mar 05, 2018 5.330 5.440 5.280 5.280 45,699 -0.13(-2.40%)
Mar 02, 2018 5.430 5.440 5.220 5.410 6,805 -0.05(-0.92%)
Mar 01, 2018 5.451 5.500 5.450 5.460 4,289 -0.03(-0.55%)
Feb 28, 2018 5.490 5.560 5.450 5.490 32,270 +0.02(+0.37%)
Feb 27, 2018 5.450 5.530 5.410 5.470 58,309 -0.03(-0.55%)
Feb 26, 2018 5.490 5.530 5.400 5.500 56,569 +0.07(+1.29%)
Feb 23, 2018 5.390 5.480 5.375 5.430 17,873 +0.06(+1.12%)
Feb 22, 2018 5.300 5.450 5.300 5.370 30,147 +0.02(+0.37%)
Feb 21, 2018 5.240 5.470 5.240 5.350 34,311 +0.00(+0.00%)
Feb 20, 2018 5.310 5.340 5.260 5.350 35,340 -0.08(-1.47%)
Feb 16, 2018 5.430 5.430 5.430 0 +0.05(+0.93%)
Feb 15, 2018 5.350 5.390 5.250 5.380 18,701 +0.00(+0.00%)
Feb 14, 2018 5.310 5.480 5.290 5.380 147,565 +0.08(+1.51%)
Feb 13, 2018 5.170 5.350 5.150 5.300 80,796 +0.18(+3.52%)
Feb 12, 2018 5.110 5.240 5.085 5.120 37,494 -0.02(-0.39%)
Feb 09, 2018 5.070 5.200 5.020 5.140 28,192 +0.06(+1.18%)
Feb 08, 2018 5.240 5.250 5.070 5.080 35,009 -0.15(-2.87%)
Feb 07, 2018 5.290 5.290 5.160 5.230 91,734 +0.16(+3.16%)
Feb 06, 2018 4.770 5.150 4.770 5.070 225,108 +0.32(+6.74%)
Feb 05, 2018 4.900 4.900 4.750 4.750 104,894 -0.10(-2.06%)
Feb 02, 2018 4.860 4.950 4.850 4.850 45,411 -0.08(-1.62%)
Feb 01, 2018 5.020 5.020 4.850 4.930 142,538 -0.12(-2.38%)
Jan 31, 2018 5.050 5.100 4.940 5.050 193,517 +0.08(+1.61%)
Jan 30, 2018 5.000 4.901 4.970 46,678 -0.06(-1.19%)
Jan 29, 2018 5.090 5.120 4.940 5.030 59,946 -0.01(-0.20%)
Jan 26, 2018 5.050 5.090 5.020 5.040 18,379 -0.03(-0.59%)
Jan 25, 2018 5.140 5.140 5.030 5.070 25,906 -0.12(-2.31%)
Jan 24, 2018 5.170 5.220 5.060 5.190 53,020 -0.01(-0.19%)
Jan 23, 2018 5.180 5.270 4.970 5.200 177,253 +0.01(+0.19%)
Jan 22, 2018 5.120 5.260 5.090 5.190 20,113 +0.10(+1.96%)
Jan 19, 2018 5.000 5.190 4.976 5.090 110,158 +0.09(+1.80%)
Jan 18, 2018 5.180 5.180 4.920 5.000 107,625 -0.15(-2.91%)
Jan 17, 2018 5.100 5.220 5.090 5.150 54,073 +0.03(+0.59%)
Jan 16, 2018 5.250 5.285 5.230 5.120 89,025 -0.07(-1.35%)
Jan 12, 2018 5.190 5.190 5.190 0 +0.01(+0.19%)
Jan 11, 2018 5.230 5.350 5.150 5.180 142,454 -0.07(-1.33%)
Jan 10, 2018 5.230 5.260 5.220 5.250 36,181 +0.00(+0.00%)
Jan 09, 2018 5.230 5.260 5.180 5.250 45,014 +0.05(+0.96%)
Jan 08, 2018 5.290 5.328 5.160 5.200 64,123 -0.13(-2.44%)
Jan 05, 2018 5.260 5.340 5.230 5.330 7,600 +0.03(+0.57%)
Jan 04, 2018 5.330 5.390 5.270 5.300 27,857 +0.00(+0.00%)
Jan 03, 2018 5.350 5.380 5.210 5.300 49,085 +0.02(+0.38%)
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.