Allot Communications (NQ: ALLT )

19.00 USD -0.36 (-1.86%)
Official Closing Price Updated: 5:22 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 7.390 7.400 6.910 7.010 69,454 -0.25(-3.44%)
Jul 30, 2007 7.730 7.730 7.210 7.260 58,394 -0.49(-6.36%)
Jul 27, 2007 7.330 7.800 7.210 7.753 80,243 -0.05(-0.60%)
Jul 26, 2007 7.730 7.950 7.420 7.800 77,111 -0.02(-0.26%)
Jul 25, 2007 7.770 7.840 7.570 7.820 63,530 +0.03(+0.39%)
Jul 24, 2007 8.060 8.060 7.620 7.790 32,025 -0.27(-3.35%)
Jul 23, 2007 8.180 8.180 7.980 8.060 42,087 +0.02(+0.25%)
Jul 20, 2007 7.790 8.100 7.750 8.040 68,780 +0.30(+3.88%)
Jul 19, 2007 8.070 8.070 7.480 7.740 182,054 -0.12(-1.53%)
Jul 18, 2007 7.610 7.930 7.400 7.860 213,583 +0.25(+3.29%)
Jul 17, 2007 7.040 7.700 7.040 7.610 170,408 +0.57(+8.10%)
Jul 16, 2007 6.900 7.090 6.860 7.040 127,123 +0.09(+1.29%)
Jul 13, 2007 6.910 7.020 6.870 6.950 133,500 -0.03(-0.43%)
Jul 12, 2007 7.100 7.100 6.850 6.980 68,157 -0.13(-1.83%)
Jul 11, 2007 6.600 7.130 6.600 7.110 322,432 +0.52(+7.89%)
Jul 10, 2007 6.590 6.620 6.500 6.590 117,047 +0.00(+0.00%)
Jul 09, 2007 6.630 6.640 6.550 6.590 78,472 +0.04(+0.61%)
Jul 06, 2007 6.590 6.640 6.430 6.550 88,707 -0.06(-0.84%)
Jul 05, 2007 6.700 6.730 6.460 6.606 147,321 -0.08(-1.26%)
Jul 03, 2007 7.000 7.000 6.640 6.690 56,230 -0.20(-2.90%)
Jul 02, 2007 6.760 7.060 6.750 6.890 55,400 +0.09(+1.32%)
Jun 29, 2007 6.770 6.820 6.750 6.800 43,729 -0.03(-0.44%)
Jun 28, 2007 7.000 7.000 6.760 6.830 16,925 -0.08(-1.16%)
Jun 27, 2007 6.890 6.940 6.750 6.910 44,000 -0.02(-0.29%)
Jun 26, 2007 7.050 7.100 6.830 6.930 82,661 -0.25(-3.48%)
Jun 25, 2007 7.160 7.290 7.130 7.180 40,796 -0.03(-0.42%)
Jun 22, 2007 7.100 7.300 6.880 7.210 109,059 +0.21(+3.00%)
Jun 21, 2007 6.980 7.090 6.750 7.000 56,586 +0.07(+1.01%)
Jun 20, 2007 6.890 6.960 6.750 6.930 150,200 +0.01(+0.14%)
Jun 19, 2007 6.862 7.000 6.862 6.920 198,100 +0.07(+1.02%)
Jun 18, 2007 6.810 6.970 6.690 6.850 73,400 +0.02(+0.32%)
Jun 15, 2007 6.910 6.950 6.790 6.828 45,500 -0.07(-1.04%)
Jun 14, 2007 6.800 6.970 6.800 6.900 13,200 -0.04(-0.58%)
Jun 13, 2007 6.860 7.000 6.750 6.940 69,200 +0.19(+2.81%)
Jun 12, 2007 6.720 7.000 6.720 6.750 52,200 -0.06(-0.88%)
Jun 11, 2007 6.760 6.870 6.720 6.810 67,847 +0.06(+0.89%)
Jun 08, 2007 6.770 6.950 6.700 6.750 65,802 -0.06(-0.88%)
Jun 07, 2007 6.700 6.860 6.700 6.810 160,386 +0.06(+0.89%)
Jun 06, 2007 6.880 6.880 6.600 6.750 89,776 -0.20(-2.88%)
Jun 05, 2007 7.010 7.010 6.790 6.950 167,146 -0.10(-1.42%)
Jun 04, 2007 6.960 7.100 6.720 7.050 302,701 +0.04(+0.57%)
Jun 01, 2007 6.750 7.190 6.650 7.010 294,538 +0.22(+3.24%)
May 31, 2007 6.400 6.900 6.300 6.790 325,150 +0.34(+5.27%)
May 30, 2007 6.500 6.600 6.380 6.450 308,078 -0.15(-2.27%)
May 29, 2007 6.900 6.950 6.600 6.600 578,398 -0.45(-6.38%)
May 25, 2007 7.060 7.060 6.950 7.050 55,013 +0.06(+0.86%)
May 24, 2007 7.080 7.220 6.960 6.990 45,398 -0.12(-1.69%)
May 23, 2007 7.330 7.400 6.880 7.110 159,758 -0.29(-3.98%)
May 22, 2007 7.420 7.570 7.230 7.405 38,539 -0.05(-0.61%)
May 21, 2007 7.400 7.540 7.300 7.450 46,234 +0.06(+0.81%)
May 18, 2007 7.410 7.490 7.300 7.390 9,981 -0.03(-0.40%)
May 17, 2007 7.400 7.460 7.350 7.420 7,346 +0.04(+0.54%)
May 16, 2007 7.560 7.720 7.310 7.380 96,552 -0.20(-2.64%)
May 15, 2007 7.500 7.630 7.460 7.580 44,017 +0.14(+1.88%)
May 14, 2007 7.590 7.640 7.170 7.440 72,345 -0.18(-2.36%)
May 11, 2007 7.400 7.720 7.240 7.620 62,460 +0.17(+2.28%)
May 10, 2007 7.460 7.850 7.350 7.450 90,280 -0.09(-1.19%)
May 09, 2007 7.800 8.000 7.490 7.540 23,549 -0.31(-3.95%)
May 08, 2007 7.800 7.990 7.800 7.850 19,333 -0.15(-1.88%)
May 07, 2007 8.030 8.030 7.610 8.000 27,458 -0.03(-0.37%)
May 04, 2007 7.710 8.030 7.615 8.030 29,300 +0.26(+3.35%)
May 03, 2007 7.600 7.820 7.600 7.770 33,565 -0.01(-0.13%)
May 02, 2007 7.600 7.800 7.600 7.780 52,132 +0.17(+2.23%)
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.