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 (%)
Aug 31, 2016 5.260 5.290 5.195 5.210 51,952 -0.08(-1.61%)
Aug 30, 2016 5.350 5.360 5.230 5.295 57,981 -0.07(-1.21%)
Aug 29, 2016 5.360 5.380 5.320 5.360 47,843 -0.03(-0.56%)
Aug 26, 2016 5.430 5.450 5.390 5.390 17,526 -0.01(-0.19%)
Aug 25, 2016 5.370 5.450 5.370 5.400 32,979 +0.00(+0.00%)
Aug 24, 2016 5.360 5.480 5.313 5.400 105,791 -0.02(-0.37%)
Aug 23, 2016 5.400 5.440 5.370 5.420 47,535 -0.01(-0.18%)
Aug 22, 2016 5.500 5.540 5.380 5.430 154,793 -0.11(-1.99%)
Aug 19, 2016 5.400 5.590 5.390 5.540 162,279 +0.09(+1.65%)
Aug 18, 2016 5.610 5.630 5.310 5.450 281,846 +0.04(+0.74%)
Aug 17, 2016 5.250 5.610 5.220 5.410 789,870 +0.28(+5.46%)
Aug 16, 2016 5.200 5.270 5.055 5.130 239,703 +0.22(+4.59%)
Aug 15, 2016 4.890 4.910 4.840 4.905 74,325 +0.07(+1.34%)
Aug 12, 2016 4.800 4.870 4.790 4.840 53,536 +0.03(+0.62%)
Aug 11, 2016 4.880 4.890 4.800 4.810 438,159 +0.00(+0.00%)
Aug 10, 2016 4.840 4.870 4.790 4.810 93,147 -0.01(-0.21%)
Aug 09, 2016 4.830 4.870 4.780 4.820 128,546 +0.00(+0.00%)
Aug 08, 2016 4.690 4.830 4.660 4.820 206,148 +0.20(+4.33%)
Aug 05, 2016 4.650 4.660 4.600 4.620 105,235 -0.01(-0.22%)
Aug 04, 2016 4.660 4.670 4.570 4.630 62,454 -0.03(-0.64%)
Aug 03, 2016 4.610 4.680 4.600 4.660 56,523 +0.07(+1.53%)
Aug 02, 2016 4.600 4.750 4.520 4.590 204,923 -0.29(-5.94%)
Aug 01, 2016 4.870 4.960 4.860 4.880 17,696 +0.01(+0.21%)
Jul 29, 2016 4.810 4.880 4.810 4.870 14,218 +0.01(+0.21%)
Jul 28, 2016 4.850 4.880 4.840 4.860 51,814 +0.00(+0.00%)
Jul 27, 2016 4.920 4.920 4.860 4.860 20,448 -0.02(-0.41%)
Jul 26, 2016 4.890 4.910 4.870 4.880 19,976 +0.02(+0.41%)
Jul 25, 2016 4.940 4.940 4.860 4.860 64,893 -0.05(-1.02%)
Jul 22, 2016 4.880 4.910 4.860 4.910 8,343 +0.05(+1.03%)
Jul 21, 2016 4.900 4.920 4.860 4.860 111,957 -0.04(-0.82%)
Jul 20, 2016 4.930 4.940 4.890 4.900 28,884 +0.01(+0.20%)
Jul 19, 2016 4.920 4.960 4.820 4.890 62,083 +0.00(+0.00%)
Jul 18, 2016 4.910 4.940 4.870 4.890 65,251 -0.01(-0.20%)
Jul 15, 2016 4.940 4.950 4.860 4.900 18,490 -0.03(-0.61%)
Jul 14, 2016 4.936 4.950 4.870 4.930 59,417 +0.00(+0.00%)
Jul 13, 2016 4.960 4.970 4.890 4.930 68,395 -0.04(-0.80%)
Jul 12, 2016 4.960 5.000 4.910 4.970 51,270 +0.04(+0.81%)
Jul 11, 2016 4.870 5.030 4.870 4.930 75,530 +0.06(+1.23%)
Jul 08, 2016 4.870 4.900 4.820 4.870 78,020 +0.04(+0.83%)
Jul 07, 2016 4.840 4.900 4.810 4.830 48,722 -0.02(-0.41%)
Jul 05, 2016 4.940 4.950 4.810 4.850 80,340 -0.13(-2.61%)
Jul 01, 2016 4.940 4.980 4.980 4.980 22,300 +0.06(+1.22%)
Jun 30, 2016 4.860 4.920 4.780 4.920 264,256 +0.09(+1.86%)
Jun 29, 2016 4.810 4.900 4.750 4.830 32,625 +0.07(+1.47%)
Jun 28, 2016 4.800 4.850 4.730 4.760 69,511 +0.01(+0.21%)
Jun 27, 2016 4.850 4.850 4.700 4.750 186,185 -0.12(-2.46%)
Jun 24, 2016 4.910 4.990 4.840 4.870 174,562 -0.19(-3.75%)
Jun 23, 2016 5.030 5.090 5.000 5.060 92,300 +0.05(+1.00%)
Jun 22, 2016 4.980 5.020 4.950 5.010 88,114 +0.06(+1.21%)
Jun 21, 2016 5.060 5.080 4.919 4.950 110,568 -0.08(-1.59%)
Jun 20, 2016 5.170 5.170 5.010 5.030 89,933 +0.04(+0.80%)
Jun 17, 2016 4.930 5.270 4.930 4.990 77,097 -0.22(-4.22%)
Jun 16, 2016 5.220 5.450 5.110 5.210 184,396 -0.09(-1.70%)
Jun 15, 2016 5.200 5.375 5.200 5.300 195,852 +0.22(+4.33%)
Jun 14, 2016 4.910 5.150 4.880 5.080 126,422 +0.21(+4.31%)
Jun 13, 2016 4.980 5.020 4.850 4.870 227,479 -0.13(-2.60%)
Jun 10, 2016 5.030 5.060 4.920 5.000 189,132 -0.04(-0.79%)
Jun 09, 2016 5.020 5.070 4.980 5.040 565,114 -0.01(-0.20%)
Jun 08, 2016 5.060 5.100 5.040 5.050 287,432 -0.05(-0.98%)
Jun 07, 2016 5.210 5.250 5.040 5.100 78,775 -0.10(-1.92%)
Jun 06, 2016 5.160 5.290 5.130 5.200 243,028 +0.06(+1.17%)
Jun 03, 2016 5.110 5.180 5.110 5.140 100,844 +0.01(+0.19%)
Jun 02, 2016 4.990 5.190 4.990 5.130 251,112 +0.12(+2.40%)
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.