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 (%)
May 29, 2020 10.60 10.72 10.49 10.67 103,500 +0.18(+1.72%)
May 28, 2020 10.56 10.75 10.47 10.49 254,662 -0.06(-0.57%)
May 27, 2020 11.29 11.29 10.49 10.55 297,920 -0.77(-6.80%)
May 26, 2020 11.95 11.95 11.16 11.32 240,677 -0.37(-3.17%)
May 22, 2020 11.66 11.71 11.41 11.69 135,100 +0.03(+0.26%)
May 21, 2020 11.90 12.08 11.56 11.66 208,356 -0.36(-3.00%)
May 20, 2020 10.60 12.57 10.60 12.02 991,102 +1.48(+14.04%)
May 19, 2020 10.69 10.86 10.50 10.54 172,413 -0.15(-1.40%)
May 18, 2020 10.84 10.92 10.53 10.69 227,478 +0.17(+1.62%)
May 15, 2020 10.27 10.53 9.940 10.52 241,000 +0.06(+0.57%)
May 14, 2020 10.80 10.80 10.19 10.46 338,344 -0.49(-4.47%)
May 13, 2020 11.75 11.75 10.82 10.95 258,369 -0.80(-6.81%)
May 12, 2020 12.50 12.60 11.69 11.75 396,591 -0.35(-2.89%)
May 11, 2020 11.88 12.33 11.88 12.10 250,470 +0.22(+1.85%)
May 08, 2020 11.95 12.05 11.70 11.88 106,100 +0.05(+0.42%)
May 07, 2020 11.60 12.01 11.41 11.83 330,025 +0.54(+4.78%)
May 06, 2020 11.35 11.56 11.20 11.29 86,643 +0.14(+1.26%)
May 05, 2020 11.15 11.32 11.03 11.15 86,407 +0.17(+1.55%)
May 04, 2020 10.97 11.14 10.64 10.98 105,755 +0.19(+1.76%)
May 01, 2020 10.91 10.98 10.33 10.79 121,100 -0.34(-3.05%)
Apr 30, 2020 11.43 11.60 11.01 11.13 86,117 -0.42(-3.64%)
Apr 29, 2020 11.10 11.62 10.96 11.55 100,592 +0.70(+6.45%)
Apr 28, 2020 11.23 11.23 10.77 10.85 70,672 -0.23(-2.08%)
Apr 27, 2020 11.50 11.59 11.03 11.08 202,658 -0.08(-0.72%)
Apr 24, 2020 10.48 11.22 10.48 11.16 138,800 +0.62(+5.88%)
Apr 23, 2020 10.56 10.78 10.21 10.54 78,877 +0.00(+0.00%)
Apr 22, 2020 10.50 10.67 10.38 10.54 197,704 +0.43(+4.25%)
Apr 21, 2020 10.24 10.53 9.840 10.11 111,433 -0.36(-3.44%)
Apr 20, 2020 10.70 11.16 10.08 10.47 287,025 -0.17(-1.60%)
Apr 17, 2020 10.64 10.82 10.01 10.64 156,800 +0.22(+2.11%)
Apr 16, 2020 10.12 10.59 10.04 10.42 496,378 +1.03(+10.97%)
Apr 15, 2020 9.650 9.780 9.315 9.390 98,480 -0.49(-4.96%)
Apr 14, 2020 9.800 10.08 9.750 9.880 119,221 +0.25(+2.60%)
Apr 13, 2020 9.810 9.810 9.545 9.630 78,962 -0.13(-1.33%)
Apr 09, 2020 9.890 9.950 9.600 9.760 263,400 +0.00(+0.00%)
Apr 08, 2020 9.800 10.09 9.680 9.760 160,569 -0.04(-0.41%)
Apr 07, 2020 9.910 9.940 9.255 9.800 356,019 +0.41(+4.37%)
Apr 06, 2020 9.050 9.470 8.980 9.390 125,994 +0.63(+7.19%)
Apr 03, 2020 8.760 8.940 8.400 8.760 99,600 -0.06(-0.68%)
Apr 02, 2020 8.730 9.120 8.620 8.820 70,517 +0.10(+1.15%)
Apr 01, 2020 9.180 9.260 8.510 8.720 89,314 -0.73(-7.72%)
Mar 31, 2020 9.700 9.780 9.330 9.450 287,240 -0.11(-1.15%)
Mar 30, 2020 9.760 9.970 9.350 9.560 236,901 +0.35(+3.80%)
Mar 27, 2020 9.250 9.490 8.610 9.210 107,800 -0.30(-3.15%)
Mar 26, 2020 8.260 9.550 8.260 9.510 246,187 +1.27(+15.41%)
Mar 25, 2020 8.200 8.490 8.010 8.240 193,022 +0.07(+0.86%)
Mar 24, 2020 8.130 8.490 7.940 8.170 230,510 +0.86(+11.76%)
Mar 23, 2020 7.000 7.355 6.865 7.310 215,577 +0.42(+6.10%)
Mar 20, 2020 7.410 7.790 6.780 6.890 267,000 -0.55(-7.39%)
Mar 19, 2020 6.550 7.740 6.500 7.440 194,579 +0.89(+13.59%)
Mar 18, 2020 7.180 7.270 6.440 6.550 362,760 -0.98(-13.01%)
Mar 17, 2020 7.790 7.940 7.490 7.530 281,608 -0.19(-2.46%)
Mar 16, 2020 8.140 8.260 7.670 7.720 166,483 -1.31(-14.51%)
Mar 13, 2020 8.720 9.090 8.600 9.030 204,300 +0.38(+4.39%)
Mar 12, 2020 8.670 8.830 8.230 8.650 241,914 -0.55(-5.98%)
Mar 11, 2020 9.440 9.610 9.090 9.200 237,342 -0.42(-4.37%)
Mar 10, 2020 9.670 9.780 9.300 9.620 89,632 +0.11(+1.16%)
Mar 09, 2020 9.430 9.720 9.080 9.510 313,456 -0.75(-7.31%)
Mar 06, 2020 10.05 10.38 9.995 10.26 150,400 +0.05(+0.49%)
Mar 05, 2020 10.30 10.54 9.985 10.21 195,729 -0.49(-4.58%)
Mar 04, 2020 10.55 10.78 10.31 10.70 160,369 +0.29(+2.79%)
Mar 03, 2020 10.90 11.04 10.33 10.41 186,618 -0.40(-3.70%)
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.