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 (%)
Sep 29, 2017 5.310 5.390 5.270 5.390 8,591 +0.05(+0.94%)
Sep 28, 2017 5.310 5.370 5.310 5.340 16,286 +0.11(+2.10%)
Sep 27, 2017 5.194 5.240 5.180 5.230 107,467 +0.04(+0.77%)
Sep 26, 2017 5.250 5.250 5.141 5.190 7,184 +0.01(+0.19%)
Sep 25, 2017 5.170 5.250 5.130 5.180 33,982 +0.05(+0.97%)
Sep 22, 2017 5.120 5.160 5.120 5.130 7,201 -0.01(-0.19%)
Sep 21, 2017 5.130 5.150 5.130 5.140 7,952 +0.02(+0.39%)
Sep 20, 2017 5.170 5.170 5.100 5.120 20,561 -0.02(-0.39%)
Sep 19, 2017 5.170 5.200 5.120 5.140 14,049 +0.02(+0.39%)
Sep 18, 2017 5.120 5.120 5.100 5.120 22,334 -0.02(-0.39%)
Sep 15, 2017 5.117 5.150 5.106 5.140 3,161 +0.00(+0.00%)
Sep 14, 2017 5.060 5.160 5.060 5.140 21,574 +0.02(+0.39%)
Sep 13, 2017 5.040 5.200 5.030 5.120 22,560 +0.01(+0.20%)
Sep 12, 2017 5.120 5.120 5.100 5.110 10,571 -0.05(-0.97%)
Sep 11, 2017 5.050 5.180 5.020 5.160 19,699 +0.04(+0.78%)
Sep 08, 2017 5.140 5.206 5.090 5.120 11,493 +0.00(+0.00%)
Sep 07, 2017 5.100 5.110 5.080 5.120 13,413 +0.03(+0.59%)
Sep 06, 2017 5.050 5.100 5.030 5.090 8,765 +0.06(+1.19%)
Sep 05, 2017 4.940 5.090 4.940 5.030 31,404 +0.10(+2.03%)
Sep 01, 2017 4.910 4.940 4.900 4.930 19,896 +0.00(+0.00%)
Aug 31, 2017 4.870 4.965 4.870 4.930 75,566 +0.02(+0.41%)
Aug 30, 2017 4.870 4.930 4.835 4.910 14,680 -0.01(-0.20%)
Aug 29, 2017 4.860 4.920 4.860 4.920 55,580 -0.01(-0.20%)
Aug 28, 2017 4.910 4.950 4.900 4.930 12,900 +0.02(+0.41%)
Aug 25, 2017 4.960 4.960 4.910 4.910 10,928 -0.01(-0.20%)
Aug 24, 2017 4.890 4.940 4.870 4.920 12,717 +0.02(+0.41%)
Aug 23, 2017 4.910 4.930 4.855 4.900 30,184 -0.01(-0.20%)
Aug 22, 2017 4.820 4.910 4.820 4.910 9,914 +0.07(+1.45%)
Aug 21, 2017 4.900 4.900 4.800 4.840 46,216 -0.02(-0.41%)
Aug 18, 2017 4.870 4.895 4.820 4.860 4,117 -0.04(-0.82%)
Aug 17, 2017 4.880 4.920 4.860 4.900 15,607 +0.00(+0.00%)
Aug 16, 2017 4.860 4.920 4.850 4.900 28,652 -0.06(-1.21%)
Aug 15, 2017 4.930 4.960 4.900 4.960 27,629 +0.00(+0.10%)
Aug 14, 2017 4.870 4.970 4.870 4.955 42,887 +0.05(+1.12%)
Aug 11, 2017 4.880 4.930 4.830 4.900 23,863 +0.00(+0.00%)
Aug 10, 2017 4.900 4.930 4.850 4.900 30,792 +0.03(+0.51%)
Aug 09, 2017 4.850 4.920 4.840 4.875 30,866 -0.05(-1.12%)
Aug 08, 2017 4.900 5.020 4.900 4.930 45,588 +0.03(+0.61%)
Aug 07, 2017 4.900 4.930 4.810 4.900 32,953 -0.06(-1.21%)
Aug 04, 2017 5.050 5.010 4.960 31,861 -0.05(-1.00%)
Aug 03, 2017 5.050 5.160 4.990 5.010 36,583 -0.21(-4.02%)
Aug 02, 2017 5.040 5.300 5.040 5.220 92,523 +0.17(+3.37%)
Aug 01, 2017 5.200 5.200 5.010 5.050 39,614 -0.01(-0.20%)
Jul 31, 2017 5.060 4.910 5.060 32,140 +0.09(+1.81%)
Jul 28, 2017 5.010 5.020 4.950 4.970 14,832 -0.03(-0.60%)
Jul 27, 2017 5.040 5.086 4.990 5.000 47,401 -0.07(-1.38%)
Jul 26, 2017 5.000 5.080 5.000 5.070 18,706 +0.06(+1.27%)
Jul 25, 2017 5.010 5.030 4.990 5.006 14,742 -0.04(-0.87%)
Jul 24, 2017 5.090 5.090 4.960 5.050 22,126 -0.08(-1.56%)
Jul 21, 2017 5.190 5.190 5.100 5.130 36,669 -0.07(-1.35%)
Jul 20, 2017 5.200 5.200 5.070 5.200 16,855 +0.03(+0.58%)
Jul 19, 2017 5.170 5.250 5.140 5.170 10,946 -0.06(-1.15%)
Jul 18, 2017 5.300 5.300 5.150 5.230 38,566 -0.03(-0.57%)
Jul 17, 2017 5.250 5.330 5.228 5.260 22,802 +0.07(+1.35%)
Jul 14, 2017 5.180 5.390 5.150 5.190 12,393 +0.00(+0.00%)
Jul 13, 2017 5.260 5.285 5.140 5.190 16,384 -0.06(-1.14%)
Jul 12, 2017 5.200 5.280 5.200 5.250 18,193 +0.08(+1.55%)
Jul 11, 2017 5.100 5.250 5.090 5.170 58,768 +0.04(+0.78%)
Jul 10, 2017 5.150 5.170 5.060 5.130 18,195 -0.02(-0.39%)
Jul 07, 2017 5.100 5.190 5.100 5.150 16,596 +0.04(+0.78%)
Jul 06, 2017 5.020 5.123 5.000 5.110 48,983 +0.08(+1.59%)
Jul 05, 2017 5.050 5.075 4.980 5.030 28,737 +0.02(+0.40%)
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.