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 (%)
Apr 30, 2014 12.52 14.09 12.50 13.64 692,446 +1.04(+8.25%)
Apr 29, 2014 12.36 12.65 12.03 12.60 333,463 +0.23(+1.86%)
Apr 28, 2014 12.67 12.69 11.90 12.37 274,872 -0.26(-2.06%)
Apr 25, 2014 13.19 13.19 12.53 12.63 294,195 -0.72(-5.39%)
Apr 24, 2014 13.12 13.84 13.12 13.35 614,171 +0.53(+4.13%)
Apr 23, 2014 12.62 12.95 12.36 12.82 365,925 +0.24(+1.91%)
Apr 22, 2014 12.10 12.81 12.10 12.58 351,279 +0.48(+3.97%)
Apr 21, 2014 12.10 12.23 11.97 12.10 127,102 +0.06(+0.50%)
Apr 17, 2014 11.99 12.04 12.04 12.04 127,100 -0.03(-0.25%)
Apr 16, 2014 12.11 12.30 11.68 12.07 296,384 +0.06(+0.50%)
Apr 15, 2014 12.14 12.33 11.52 12.01 329,094 -0.04(-0.33%)
Apr 14, 2014 12.26 12.44 11.98 12.05 259,490 -0.01(-0.08%)
Apr 11, 2014 12.40 12.42 11.78 12.06 431,524 -0.42(-3.37%)
Apr 10, 2014 13.57 13.57 12.32 12.48 381,394 -1.23(-8.97%)
Apr 09, 2014 13.28 13.74 13.19 13.71 249,598 +0.46(+3.47%)
Apr 08, 2014 13.21 13.51 13.08 13.25 571,914 +0.08(+0.61%)
Apr 07, 2014 13.49 13.59 12.95 13.17 262,599 -0.32(-2.37%)
Apr 04, 2014 14.27 14.29 13.14 13.49 395,904 -0.66(-4.66%)
Apr 03, 2014 14.60 14.68 14.01 14.15 420,071 -0.38(-2.62%)
Apr 02, 2014 14.00 14.55 13.81 14.53 247,117 +0.54(+3.86%)
Apr 01, 2014 13.55 14.27 13.55 13.99 400,194 +0.53(+3.94%)
Mar 31, 2014 13.27 13.49 13.10 13.46 260,265 +0.25(+1.89%)
Mar 28, 2014 14.05 14.22 13.12 13.21 582,825 -0.84(-5.98%)
Mar 27, 2014 14.28 14.37 13.98 14.05 214,290 -0.27(-1.89%)
Mar 26, 2014 15.16 15.18 14.26 14.32 164,745 -0.63(-4.21%)
Mar 25, 2014 14.72 15.15 14.71 14.95 205,308 +0.32(+2.19%)
Mar 24, 2014 15.52 15.52 14.37 14.63 207,382 -0.32(-2.14%)
Mar 21, 2014 15.35 15.48 14.91 14.95 178,420 -0.39(-2.54%)
Mar 20, 2014 15.22 15.64 15.13 15.34 141,950 +0.03(+0.20%)
Mar 19, 2014 15.32 15.53 15.16 15.31 160,956 +0.07(+0.46%)
Mar 18, 2014 15.12 15.40 15.12 15.24 201,399 +0.20(+1.33%)
Mar 17, 2014 14.83 15.18 14.83 15.04 212,083 +0.30(+2.04%)
Mar 14, 2014 14.87 15.02 14.64 14.74 164,703 -0.18(-1.21%)
Mar 13, 2014 15.44 15.49 14.87 14.92 209,718 -0.35(-2.29%)
Mar 12, 2014 15.32 15.41 15.09 15.27 162,990 -0.10(-0.65%)
Mar 11, 2014 15.75 15.75 15.13 15.37 326,746 -0.34(-2.16%)
Mar 10, 2014 16.01 16.03 15.50 15.71 205,133 -0.26(-1.63%)
Mar 07, 2014 16.32 16.37 15.75 15.97 239,693 -0.32(-1.96%)
Mar 06, 2014 16.62 16.64 16.21 16.29 199,809 -0.15(-0.91%)
Mar 05, 2014 16.53 16.59 16.21 16.44 189,692 -0.07(-0.42%)
Mar 04, 2014 16.62 16.72 16.28 16.51 201,380 +0.05(+0.30%)
Mar 03, 2014 16.63 16.66 16.31 16.46 326,636 -0.36(-2.14%)
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%)
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.