Allot Communications (NQ: ALLT )

17.36 USD -0.38 (-2.14%)
Official Closing Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 12.39 12.53 12.01 12.20 0 -0.28(-2.24%)
Aug 29, 2013 12.38 12.64 12.38 12.48 0 +0.18(+1.46%)
Aug 28, 2013 12.18 12.50 12.06 12.30 0 +0.26(+2.16%)
Aug 27, 2013 12.25 12.36 11.92 12.04 0 -0.34(-2.75%)
Aug 26, 2013 12.35 12.51 12.23 12.38 0 -0.02(-0.16%)
Aug 23, 2013 12.48 12.57 12.37 12.40 0 -0.05(-0.40%)
Aug 22, 2013 12.13 12.50 12.04 12.45 0 +0.40(+3.32%)
Aug 21, 2013 11.99 12.08 11.94 12.05 0 +0.03(+0.25%)
Aug 20, 2013 12.06 12.20 11.93 12.02 0 +0.00(+0.00%)
Aug 19, 2013 12.17 12.25 11.98 12.02 0 -0.17(-1.39%)
Aug 16, 2013 12.21 12.30 12.11 12.19 0 -0.07(-0.57%)
Aug 15, 2013 12.68 12.68 12.15 12.26 240,958 -0.43(-3.39%)
Aug 14, 2013 12.32 12.89 12.32 12.69 0 +0.39(+3.17%)
Aug 13, 2013 12.67 12.76 12.11 12.30 687,186 -0.43(-3.38%)
Aug 12, 2013 12.87 13.12 12.72 12.73 589,348 -0.25(-1.93%)
Aug 09, 2013 13.50 13.80 12.70 12.98 574,040 -0.60(-4.42%)
Aug 08, 2013 13.90 14.02 13.50 13.58 355,431 -0.23(-1.67%)
Aug 07, 2013 14.96 14.99 13.80 13.81 404,265 -0.94(-6.37%)
Aug 06, 2013 13.85 15.27 13.80 14.75 2,722,536 -0.80(-5.14%)
Aug 05, 2013 14.85 15.98 14.76 15.55 777,126 +1.06(+7.32%)
Aug 02, 2013 14.55 14.75 14.32 14.49 485,507 -0.14(-0.96%)
Aug 01, 2013 14.79 14.79 14.55 14.63 183,640 +0.00(+0.00%)
Jul 31, 2013 14.74 14.85 14.50 14.63 0 -0.08(-0.54%)
Jul 30, 2013 14.89 14.99 14.43 14.71 0 -0.13(-0.88%)
Jul 29, 2013 14.86 14.94 14.70 14.84 0 -0.07(-0.47%)
Jul 26, 2013 15.00 15.09 14.70 14.91 0 -0.23(-1.52%)
Jul 25, 2013 14.70 15.18 14.64 15.14 0 +0.30(+2.02%)
Jul 24, 2013 15.18 15.33 14.74 14.84 0 -0.18(-1.20%)
Jul 23, 2013 15.08 15.09 14.93 15.02 0 +0.05(+0.33%)
Jul 22, 2013 15.08 15.23 14.84 14.97 0 -0.04(-0.27%)
Jul 19, 2013 15.49 15.58 14.68 15.01 0 -0.44(-2.85%)
Jul 18, 2013 15.24 15.51 15.14 15.45 0 +0.42(+2.83%)
Jul 17, 2013 14.40 15.09 14.40 15.03 408,883 +0.76(+5.29%)
Jul 16, 2013 14.78 15.28 14.22 14.27 0 -0.56(-3.78%)
Jul 15, 2013 13.70 14.87 13.64 14.83 0 +1.32(+9.77%)
Jul 12, 2013 13.26 13.74 13.20 13.51 0 +0.28(+2.12%)
Jul 11, 2013 13.57 13.62 13.03 13.23 0 +0.10(+0.76%)
Jul 10, 2013 12.91 13.19 12.90 13.13 0 +0.26(+2.02%)
Jul 09, 2013 13.01 12.99 12.83 12.87 0 -0.12(-0.92%)
Jul 08, 2013 13.03 13.18 12.91 12.99 0 -0.04(-0.31%)
Jul 05, 2013 13.22 13.27 12.80 13.03 0 -0.08(-0.61%)
Jul 03, 2013 13.15 13.19 13.07 13.11 0 -0.13(-0.98%)
Jul 02, 2013 13.48 13.57 13.21 13.24 0 -0.26(-1.93%)
Jul 01, 2013 13.77 13.91 13.44 13.50 0 -0.21(-1.53%)
Jun 28, 2013 13.69 13.78 13.36 13.71 538,368 +0.01(+0.07%)
Jun 27, 2013 13.86 13.86 13.42 13.70 0 -0.09(-0.65%)
Jun 26, 2013 13.99 14.16 13.57 13.79 0 +0.41(+3.06%)
Jun 25, 2013 12.06 13.46 12.06 13.38 1,053,432 +1.94(+16.96%)
Jun 24, 2013 11.67 11.79 11.39 11.44 0 -0.45(-3.78%)
Jun 21, 2013 12.21 12.21 11.80 11.89 209,343 -0.32(-2.62%)
Jun 20, 2013 12.36 12.48 12.17 12.21 0 -0.33(-2.63%)
Jun 19, 2013 12.36 12.62 12.31 12.54 0 +0.15(+1.21%)
Jun 18, 2013 12.25 12.40 12.25 12.39 0 +0.15(+1.23%)
Jun 17, 2013 12.24 12.34 12.15 12.24 0 +0.03(+0.25%)
Jun 14, 2013 12.25 12.47 12.12 12.21 0 -0.08(-0.65%)
Jun 13, 2013 12.10 12.32 11.98 12.29 240,800 +0.17(+1.40%)
Jun 12, 2013 12.25 12.36 12.02 12.12 306,770 +0.00(+0.00%)
Jun 11, 2013 11.75 12.18 11.66 12.12 407,381 +0.19(+1.59%)
Jun 10, 2013 11.60 11.97 11.46 11.93 0 +0.38(+3.29%)
Jun 07, 2013 11.56 11.62 11.38 11.55 0 +0.05(+0.43%)
Jun 06, 2013 11.83 12.04 11.48 11.50 336,784 -0.27(-2.29%)
Jun 05, 2013 12.09 12.15 11.71 11.77 0 -0.43(-3.52%)
Jun 04, 2013 12.35 12.47 12.02 12.20 0 -0.11(-0.89%)
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.