Skip to main content

Allot Communications (NQ: ALLT )

2.260 +0.090 (+4.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.390 4.540 4.350 4.400 37,744 -0.01(-0.23%)
Jun 29, 2010 4.590 4.590 4.295 4.410 58,994 -0.39(-8.12%)
Jun 25, 2010 4.900 4.900 4.740 4.800 9,938 +0.00(+0.00%)
Jun 24, 2010 4.760 4.880 4.720 4.800 52,442 -0.05(-1.03%)
Jun 23, 2010 4.890 5.050 4.800 4.850 30,217 +0.00(+0.00%)
Jun 22, 2010 4.950 5.050 4.760 4.850 49,629 -0.14(-2.81%)
Jun 21, 2010 5.060 5.090 4.990 4.990 44,657 +0.00(+0.00%)
Jun 18, 2010 4.950 5.010 4.930 4.990 42,057 +0.07(+1.42%)
Jun 17, 2010 4.900 4.960 4.880 4.920 19,800 +0.06(+1.23%)
Jun 16, 2010 4.850 4.920 4.850 4.860 18,400 +0.02(+0.41%)
Jun 15, 2010 4.820 4.890 4.610 4.840 17,276 +0.13(+2.76%)
Jun 14, 2010 4.830 4.830 4.490 4.710 42,449 +0.02(+0.43%)
Jun 11, 2010 4.750 4.790 4.600 4.690 31,959 +0.04(+0.86%)
Jun 10, 2010 4.760 4.852 4.600 4.650 29,662 -0.15(-3.12%)
Jun 09, 2010 4.890 4.930 4.700 4.800 24,902 -0.16(-3.23%)
Jun 08, 2010 4.930 4.990 4.850 4.960 7,837 +0.00(+0.00%)
Jun 07, 2010 4.900 5.020 4.770 4.960 36,430 +0.06(+1.22%)
Jun 04, 2010 4.950 5.020 4.870 4.900 29,932 -0.05(-1.01%)
Jun 03, 2010 4.790 4.950 4.790 4.950 32,059 +0.12(+2.48%)
Jun 02, 2010 4.700 4.830 4.700 4.830 36,334 +0.13(+2.77%)
Jun 01, 2010 4.910 4.910 4.680 4.700 53,896 -0.18(-3.65%)
May 28, 2010 4.880 5.020 4.660 4.878 28,531 -0.00(-0.04%)
May 27, 2010 4.750 4.940 4.710 4.880 18,345 +0.16(+3.39%)
May 26, 2010 4.650 4.800 4.650 4.720 15,290 +0.07(+1.51%)
May 25, 2010 4.580 4.720 4.310 4.650 70,289 +0.00(+0.00%)
May 24, 2010 4.500 4.650 4.500 4.650 34,093 +0.07(+1.53%)
May 21, 2010 4.450 4.600 4.450 4.580 33,720 +0.01(+0.22%)
May 20, 2010 4.335 4.570 4.090 4.570 107,998 +0.16(+3.63%)
May 19, 2010 4.430 4.600 4.340 4.410 60,462 -0.11(-2.43%)
May 18, 2010 4.560 4.680 4.330 4.520 215,780 -0.33(-6.80%)
May 17, 2010 5.000 5.020 4.820 4.850 15,372 -0.12(-2.41%)
May 14, 2010 5.040 5.240 4.730 4.970 30,911 -0.13(-2.55%)
May 13, 2010 4.950 5.220 4.860 5.100 83,292 +0.15(+3.03%)
May 12, 2010 5.170 5.250 4.690 4.950 52,632 -0.24(-4.62%)
May 11, 2010 5.210 5.350 4.900 5.190 126,559 +0.20(+4.01%)
May 10, 2010 4.971 5.080 4.900 4.990 68,934 +0.31(+6.62%)
May 07, 2010 4.860 4.860 4.520 4.680 52,122 -0.27(-5.45%)
May 06, 2010 4.970 5.060 4.696 4.950 87,255 -0.08(-1.59%)
May 05, 2010 5.120 5.320 4.950 5.030 82,138 -0.37(-6.85%)
May 04, 2010 5.800 5.800 5.300 5.400 66,746 -0.39(-6.74%)
May 03, 2010 5.790 5.870 5.710 5.790 43,995 -0.01(-0.17%)
Apr 30, 2010 5.850 5.870 5.700 5.800 53,501 +0.00(+0.00%)
Apr 29, 2010 5.810 5.850 5.680 5.800 18,500 +0.06(+1.05%)
Apr 28, 2010 5.730 5.790 5.650 5.740 87,268 -0.09(-1.54%)
Apr 27, 2010 5.750 5.870 5.730 5.830 46,338 +0.03(+0.52%)
Apr 26, 2010 5.600 5.850 5.600 5.800 83,614 +0.11(+1.97%)
Apr 23, 2010 5.560 5.688 5.550 5.688 10,730 +0.11(+1.93%)
Apr 22, 2010 5.690 5.690 5.560 5.580 21,195 -0.08(-1.41%)
Apr 21, 2010 5.600 5.660 5.550 5.660 10,773 +0.09(+1.62%)
Apr 20, 2010 5.450 5.650 5.260 5.570 23,709 +0.21(+3.92%)
Apr 19, 2010 5.650 5.680 5.270 5.360 118,431 -0.29(-5.13%)
Apr 16, 2010 5.630 5.660 5.460 5.650 15,779 +0.05(+0.89%)
Apr 15, 2010 5.670 5.670 5.580 5.600 13,417 +0.00(+0.00%)
Apr 14, 2010 5.510 5.650 5.440 5.600 33,819 +0.12(+2.19%)
Apr 13, 2010 5.490 5.540 5.310 5.480 76,904 -0.04(-0.72%)
Apr 12, 2010 5.540 5.645 5.490 5.520 47,652 -0.11(-1.96%)
Apr 09, 2010 5.510 5.650 5.500 5.630 30,331 +0.13(+2.37%)
Apr 08, 2010 5.280 5.520 5.150 5.500 176,180 +0.10(+1.85%)
Apr 07, 2010 5.600 5.620 5.390 5.400 202,169 -0.15(-2.70%)
Apr 06, 2010 5.400 5.660 5.390 5.550 367,798 +0.42(+8.19%)
Apr 05, 2010 5.150 5.240 5.110 5.130 16,308 +0.02(+0.39%)
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.