Allot Communications (NQ: ALLT )

17.62 USD -0.13 (-0.73%)
Streaming Delayed Price Updated: 1:58 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.68 24.74 24.26 24.54 422,882 -0.16(-0.65%)
Apr 27, 2012 24.80 24.85 24.36 24.70 189,614 +0.04(+0.16%)
Apr 26, 2012 23.75 24.90 23.68 24.66 248,149 +0.92(+3.88%)
Apr 25, 2012 23.60 23.98 23.17 23.74 219,155 +0.60(+2.59%)
Apr 24, 2012 23.67 23.72 22.71 23.14 160,228 -0.31(-1.32%)
Apr 23, 2012 23.82 23.92 22.46 23.45 314,494 -0.21(-0.89%)
Apr 20, 2012 23.75 24.22 23.35 23.66 164,703 +0.11(+0.47%)
Apr 19, 2012 24.34 25.36 23.37 23.55 507,855 -0.76(-3.13%)
Apr 18, 2012 23.86 24.48 23.62 24.31 242,719 +0.38(+1.59%)
Apr 17, 2012 23.91 24.25 23.85 23.93 162,624 +0.22(+0.93%)
Apr 16, 2012 24.26 24.47 23.34 23.71 148,277 -0.02(-0.08%)
Apr 13, 2012 23.80 24.08 23.44 23.73 239,442 -0.15(-0.63%)
Apr 12, 2012 23.43 24.05 23.26 23.88 244,010 +0.35(+1.49%)
Apr 11, 2012 23.46 24.18 23.33 23.53 430,648 +0.48(+2.08%)
Apr 10, 2012 24.25 24.57 22.88 23.05 785,169 -1.38(-5.65%)
Apr 09, 2012 23.56 24.96 23.50 24.43 598,182 +0.12(+0.49%)
Apr 05, 2012 22.01 24.42 22.01 24.31 615,882 +1.81(+8.04%)
Apr 04, 2012 22.53 22.95 21.93 22.50 1,090,940 -1.04(-4.42%)
Apr 03, 2012 23.73 24.00 23.13 23.54 1,147,163 -0.04(-0.17%)
Apr 02, 2012 23.35 24.02 23.25 23.58 683,319 +0.33(+1.42%)
Mar 30, 2012 23.03 23.64 23.02 23.25 740,322 +0.32(+1.40%)
Mar 29, 2012 22.41 23.05 22.14 22.93 586,715 +0.77(+3.47%)
Mar 28, 2012 22.97 23.30 21.60 22.16 863,107 -0.73(-3.19%)
Mar 27, 2012 22.16 23.08 22.05 22.89 721,727 +0.94(+4.28%)
Mar 26, 2012 21.63 22.04 21.48 21.95 470,503 +0.67(+3.15%)
Mar 23, 2012 21.46 21.57 21.06 21.28 290,128 -0.13(-0.61%)
Mar 22, 2012 21.24 21.52 21.10 21.41 320,896 +0.26(+1.23%)
Mar 21, 2012 21.08 21.72 20.85 21.15 302,358 +0.15(+0.71%)
Mar 20, 2012 20.67 21.07 20.55 21.00 348,812 +0.32(+1.55%)
Mar 19, 2012 20.71 20.98 20.10 20.68 668,342 -0.14(-0.67%)
Mar 16, 2012 21.03 21.25 20.65 20.82 388,617 -0.29(-1.37%)
Mar 15, 2012 20.86 21.21 20.74 21.11 392,928 +0.33(+1.59%)
Mar 14, 2012 20.79 21.15 20.37 20.78 742,273 +0.04(+0.19%)
Mar 13, 2012 18.21 20.95 18.18 20.74 2,257,090 +2.61(+14.40%)
Mar 12, 2012 18.21 18.30 17.99 18.13 120,465 -0.15(-0.82%)
Mar 09, 2012 17.86 18.47 17.68 18.28 244,004 +0.49(+2.75%)
Mar 08, 2012 18.00 18.00 17.64 17.79 134,365 -0.11(-0.61%)
Mar 07, 2012 17.51 18.08 17.38 17.90 281,172 +0.54(+3.11%)
Mar 06, 2012 17.86 17.99 17.01 17.36 524,634 -0.85(-4.67%)
Mar 05, 2012 18.00 18.40 17.97 18.21 209,280 +0.06(+0.33%)
Mar 02, 2012 18.12 18.52 17.90 18.15 232,410 +0.03(+0.17%)
Mar 01, 2012 18.00 18.37 17.80 18.12 248,193 +0.27(+1.51%)
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%)
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.