Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allot Communications (NQ: ALLT )

2.150 +0.010 (+0.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.800 1.830 1.800 1.820 8,573 -0.01(-0.55%)
Oct 30, 2023 1.850 1.850 1.790 1.830 36,968 -0.04(-2.14%)
Oct 27, 2023 1.840 1.876 1.830 1.870 44,929 +0.04(+2.19%)
Oct 26, 2023 1.850 1.860 1.790 1.830 49,798 -0.03(-1.61%)
Oct 25, 2023 1.900 1.940 1.830 1.860 45,064 -0.03(-1.59%)
Oct 24, 2023 1.920 1.925 1.830 1.890 35,400 -0.02(-1.05%)
Oct 23, 2023 1.920 1.950 1.890 1.910 51,772 -0.06(-3.05%)
Oct 20, 2023 2.050 2.050 1.900 1.970 129,336 -0.08(-3.90%)
Oct 19, 2023 2.110 2.110 2.050 2.050 24,000 -0.06(-2.84%)
Oct 18, 2023 2.130 2.130 2.070 2.110 32,255 -0.03(-1.40%)
Oct 17, 2023 2.150 2.170 2.030 2.140 139,305 -0.02(-0.93%)
Oct 16, 2023 2.120 2.199 2.100 2.160 182,110 +0.01(+0.47%)
Oct 13, 2023 2.140 2.200 2.110 2.150 51,638 -0.03(-1.38%)
Oct 12, 2023 2.170 2.200 2.110 2.180 29,682 +0.00(+0.00%)
Oct 11, 2023 2.220 2.230 2.130 2.180 56,323 -0.05(-2.24%)
Oct 10, 2023 2.200 2.260 2.110 2.230 239,517 +0.06(+2.76%)
Oct 09, 2023 1.880 2.190 1.880 2.170 146,179 +0.24(+12.44%)
Oct 06, 2023 1.940 1.960 1.895 1.930 96,086 -0.04(-2.03%)
Oct 05, 2023 2.060 2.110 1.930 1.970 277,211 -0.11(-5.52%)
Oct 04, 2023 2.110 2.140 2.060 2.085 41,322 -0.02(-0.71%)
Oct 03, 2023 2.110 2.200 2.070 2.100 28,661 -0.04(-1.87%)
Oct 02, 2023 2.150 2.180 2.100 2.140 21,712 -0.04(-1.83%)
Sep 29, 2023 2.160 2.225 2.110 2.180 59,023 +0.09(+4.31%)
Sep 28, 2023 2.080 2.150 2.080 2.090 42,778 -0.09(-4.13%)
Sep 27, 2023 1.990 2.190 1.990 2.180 142,912 +0.06(+2.83%)
Sep 26, 2023 2.120 2.165 2.090 2.120 15,425 +0.01(+0.47%)
Sep 25, 2023 2.140 2.123 2.100 2.110 13,298 -0.06(-2.76%)
Sep 22, 2023 2.140 2.170 2.080 2.170 53,469 +0.01(+0.46%)
Sep 21, 2023 2.170 2.240 2.130 2.160 44,831 -0.06(-2.70%)
Sep 20, 2023 2.280 2.280 2.172 2.220 65,997 -0.06(-2.63%)
Sep 19, 2023 2.220 2.280 2.200 2.280 561,763 +0.04(+1.79%)
Sep 18, 2023 2.260 2.272 2.200 2.240 51,090 -0.01(-0.44%)
Sep 15, 2023 2.260 2.290 2.150 2.250 254,604 -0.02(-0.88%)
Sep 14, 2023 2.310 2.361 2.240 2.270 175,829 +0.06(+2.71%)
Sep 13, 2023 2.200 2.275 2.135 2.210 160,323 -0.02(-0.90%)
Sep 12, 2023 2.330 2.350 2.180 2.230 68,527 -0.12(-5.11%)
Sep 11, 2023 2.350 2.430 2.330 2.350 181,565 -0.05(-2.08%)
Sep 08, 2023 2.330 2.400 2.265 2.400 75,034 +0.06(+2.56%)
Sep 07, 2023 2.320 2.490 2.270 2.340 106,869 -0.01(-0.43%)
Sep 06, 2023 2.350 2.410 2.270 2.350 53,143 -0.03(-1.26%)
Sep 05, 2023 2.350 2.450 2.340 2.380 335,796 -0.10(-4.03%)
Sep 01, 2023 2.410 2.540 2.400 2.480 131,097 -0.03(-1.20%)
Aug 31, 2023 2.220 2.685 2.220 2.510 554,361 +0.01(+0.40%)
Aug 30, 2023 2.500 2.570 2.430 2.500 708,041 +0.00(+0.00%)
Aug 29, 2023 2.260 2.520 2.255 2.500 485,165 +0.17(+7.30%)
Aug 28, 2023 2.080 2.370 2.080 2.330 179,289 +0.17(+7.87%)
Aug 25, 2023 2.200 2.240 2.090 2.160 23,336 -0.03(-1.37%)
Aug 24, 2023 2.180 2.260 2.130 2.190 109,729 +0.03(+1.39%)
Aug 23, 2023 2.180 2.340 2.150 2.160 106,644 -0.07(-3.14%)
Aug 22, 2023 2.220 2.270 2.170 2.230 67,770 -0.01(-0.45%)
Aug 21, 2023 2.140 2.300 2.120 2.240 169,111 -0.20(-8.20%)
Aug 18, 2023 2.350 2.440 2.341 2.440 30,248 +0.06(+2.52%)
Aug 17, 2023 2.350 2.480 2.320 2.380 79,587 -0.02(-0.83%)
Aug 16, 2023 2.410 2.475 2.380 2.400 25,557 -0.02(-0.83%)
Aug 15, 2023 2.400 2.472 2.350 2.420 26,261 +0.02(+0.83%)
Aug 14, 2023 2.440 2.446 2.400 2.400 14,245 -0.03(-1.23%)
Aug 11, 2023 2.430 2.460 2.400 2.430 8,374 -0.02(-0.82%)
Aug 10, 2023 2.500 2.500 2.410 2.450 43,872 -0.05(-2.00%)
Aug 09, 2023 2.440 2.540 2.400 2.500 28,317 +0.08(+3.31%)
Aug 08, 2023 2.430 2.465 2.310 2.420 147,619 +0.00(+0.00%)
Aug 07, 2023 2.500 2.500 2.400 2.420 137,965 -0.06(-2.42%)
Aug 04, 2023 2.440 2.542 2.360 2.480 263,452 +0.05(+2.06%)
Aug 03, 2023 2.440 2.440 2.290 2.430 410,642 -0.02(-0.82%)
Aug 02, 2023 2.510 2.510 2.440 2.450 48,542 -0.06(-2.39%)
Aug 01, 2023 2.500 2.670 2.490 2.510 279,406 -0.11(-4.20%)
Jul 31, 2023 2.510 2.727 2.480 2.620 219,206 +0.11(+4.38%)
Jul 28, 2023 2.540 2.590 2.480 2.510 103,701 +0.01(+0.40%)
Jul 27, 2023 2.550 2.610 2.450 2.500 107,275 -0.02(-0.79%)
Jul 26, 2023 2.540 2.560 2.450 2.520 30,976 -0.04(-1.56%)
Jul 25, 2023 2.490 2.600 2.450 2.560 53,125 +0.03(+1.19%)
Jul 24, 2023 2.550 2.588 2.470 2.530 30,913 -0.02(-0.78%)
Jul 21, 2023 2.390 2.565 2.380 2.550 186,300 +0.18(+7.59%)
Jul 20, 2023 2.550 2.620 2.350 2.370 980,862 -0.12(-4.82%)
Jul 19, 2023 2.640 2.640 2.420 2.490 268,170 -0.13(-4.96%)
Jul 18, 2023 2.740 2.750 2.480 2.620 152,273 -0.15(-5.42%)
Jul 17, 2023 2.780 3.000 2.710 2.770 129,442 -0.13(-4.48%)
Jul 14, 2023 3.030 3.030 2.700 2.900 399,568 -0.12(-3.97%)
Jul 13, 2023 3.040 3.090 2.990 3.020 41,237 -0.02(-0.49%)
Jul 12, 2023 3.030 3.060 2.979 3.035 24,519 +0.04(+1.17%)
Jul 11, 2023 2.970 3.150 2.960 3.000 136,753 +0.03(+1.01%)
Jul 10, 2023 2.970 3.050 2.930 2.970 105,443 -0.03(-1.00%)
Jul 07, 2023 3.050 3.130 2.980 3.000 44,551 -0.04(-1.32%)
Jul 06, 2023 3.030 3.080 2.910 3.040 64,749 -0.01(-0.33%)
Jul 05, 2023 3.160 3.160 2.980 3.050 121,355 -0.13(-4.09%)
Jul 03, 2023 3.180 3.190 3.063 3.180 16,275 +0.02(+0.63%)
Jun 30, 2023 3.160 3.320 3.140 3.160 41,671 -0.01(-0.32%)
Jun 29, 2023 3.130 3.240 3.110 3.170 22,310 +0.02(+0.63%)
Jun 28, 2023 3.140 3.170 3.110 3.150 16,638 -0.04(-1.25%)
Jun 27, 2023 3.200 3.230 3.160 3.190 16,830 +0.01(+0.31%)
Jun 26, 2023 3.190 3.340 3.170 3.180 51,325 +0.01(+0.16%)
Jun 23, 2023 2.980 3.220 2.980 3.175 40,885 -0.05(-1.40%)
Jun 22, 2023 3.030 3.240 3.020 3.220 49,384 +0.15(+4.72%)
Jun 21, 2023 3.090 3.110 3.000 3.075 53,972 +0.01(+0.16%)
Jun 20, 2023 3.010 3.120 3.010 3.070 23,333 +0.02(+0.66%)
Jun 16, 2023 3.000 3.145 2.920 3.050 153,277 +0.11(+3.74%)
Jun 15, 2023 3.110 3.137 2.940 2.940 113,294 +0.13(+4.63%)
May 08, 2023 2.810 2.830 2.720 2.810 40,208 -0.00(-0.18%)
May 05, 2023 2.700 2.836 2.700 2.815 17,611 +0.11(+4.26%)
May 04, 2023 2.620 2.740 2.600 2.700 25,035 +0.05(+1.89%)
May 03, 2023 2.660 2.690 2.610 2.650 12,009 +0.03(+1.15%)
May 02, 2023 2.650 2.690 2.610 2.620 14,335 -0.03(-1.13%)
May 01, 2023 2.710 2.710 2.630 2.650 17,371 -0.06(-2.21%)
Apr 28, 2023 2.770 2.800 2.690 2.710 28,193 -0.06(-2.17%)
Apr 27, 2023 2.770 2.770 2.690 2.770 15,223 +0.02(+0.73%)
Apr 26, 2023 2.700 2.760 2.690 2.750 17,665 +0.02(+0.73%)
Apr 25, 2023 2.690 2.770 2.690 2.730 24,204 +0.02(+0.74%)
Apr 24, 2023 2.750 2.810 2.650 2.710 42,479 -0.05(-1.81%)
Apr 21, 2023 2.870 2.910 2.700 2.760 35,495 -0.14(-4.83%)
Apr 20, 2023 2.810 2.900 2.670 2.900 174,879 +0.09(+3.20%)
Apr 19, 2023 2.740 2.870 2.650 2.810 56,186 +0.05(+1.81%)
Apr 18, 2023 2.820 2.820 2.700 2.760 17,480 -0.05(-1.78%)
Apr 17, 2023 2.760 2.820 2.690 2.810 11,894 +0.04(+1.44%)
Apr 14, 2023 2.770 2.770 2.660 2.770 17,572 +0.02(+0.73%)
Apr 13, 2023 2.730 2.810 2.620 2.750 15,675 -0.01(-0.36%)
Apr 12, 2023 2.750 2.800 2.680 2.760 18,712 -0.01(-0.36%)
Apr 11, 2023 2.650 2.790 2.619 2.770 23,507 +0.12(+4.53%)
Apr 10, 2023 2.700 2.740 2.595 2.650 26,301 -0.02(-0.75%)
Apr 06, 2023 2.610 2.770 2.580 2.670 38,285 +0.07(+2.69%)
Apr 05, 2023 2.660 2.705 2.570 2.600 13,873 -0.03(-1.14%)
Apr 04, 2023 2.690 2.760 2.600 2.630 32,228 -0.07(-2.59%)
Apr 03, 2023 2.690 2.750 2.580 2.700 46,688 +0.01(+0.37%)
Mar 31, 2023 2.740 2.770 2.680 2.690 67,484 -0.07(-2.54%)
Mar 30, 2023 2.760 2.886 2.730 2.760 67,118 +0.00(+0.00%)
Mar 29, 2023 2.720 2.810 2.680 2.760 98,927 +0.02(+0.73%)
Mar 28, 2023 2.700 2.740 2.670 2.740 24,667 +0.04(+1.48%)
Mar 27, 2023 2.730 2.740 2.670 2.700 44,667 +0.00(+0.00%)
Mar 24, 2023 2.600 2.710 2.600 2.700 13,970 +0.08(+3.05%)
Mar 23, 2023 2.720 2.780 2.540 2.620 58,081 -0.09(-3.32%)
Mar 22, 2023 2.710 2.780 2.690 2.710 77,701 +0.02(+0.74%)
Mar 21, 2023 2.590 2.820 2.550 2.690 74,386 +0.07(+2.67%)
Mar 20, 2023 2.630 2.730 2.570 2.620 75,570 -0.05(-1.87%)
Mar 17, 2023 2.750 2.895 2.530 2.670 71,872 -0.03(-1.11%)
Mar 16, 2023 2.550 2.870 2.550 2.700 101,477 +0.15(+5.88%)
Mar 15, 2023 2.530 2.570 2.506 2.550 36,722 -0.03(-1.16%)
Mar 14, 2023 2.580 2.640 2.560 2.580 34,816 +0.03(+1.18%)
Mar 13, 2023 2.630 2.630 2.530 2.550 35,601 -0.09(-3.41%)
Mar 10, 2023 2.750 2.915 2.580 2.640 107,394 -0.08(-2.94%)
Mar 09, 2023 2.810 2.830 2.700 2.720 51,331 -0.10(-3.55%)
Mar 08, 2023 2.850 2.850 2.780 2.820 82,996 +0.01(+0.36%)
Mar 07, 2023 2.890 2.900 2.790 2.810 190,543 -0.08(-2.77%)
Mar 06, 2023 2.850 2.900 2.820 2.890 49,122 +0.08(+2.85%)
Mar 03, 2023 2.850 2.880 2.780 2.810 54,331 -0.04(-1.40%)
Mar 02, 2023 2.850 2.880 2.790 2.850 76,589 -0.05(-1.72%)
Mar 01, 2023 3.030 3.030 2.785 2.900 189,568 -0.10(-3.33%)
Feb 28, 2023 3.220 3.220 2.850 3.000 433,260 -0.46(-13.29%)
Feb 27, 2023 3.480 3.500 3.400 3.460 126,132 -0.06(-1.70%)
Feb 24, 2023 3.510 3.590 3.460 3.520 38,874 -0.05(-1.40%)
Feb 23, 2023 3.540 3.570 3.500 3.570 28,036 +0.05(+1.42%)
Feb 22, 2023 3.570 3.570 3.490 3.520 21,360 -0.02(-0.56%)
Feb 21, 2023 3.500 3.569 3.460 3.540 41,538 +0.02(+0.57%)
Feb 17, 2023 3.490 3.520 3.470 3.520 20,430 +0.02(+0.57%)
Feb 16, 2023 3.430 3.520 3.360 3.500 55,124 -0.02(-0.57%)
Feb 15, 2023 3.400 3.590 3.400 3.520 40,565 +0.07(+2.03%)
Feb 14, 2023 3.490 3.490 3.400 3.450 44,775 -0.07(-1.99%)
Feb 13, 2023 3.500 3.560 3.470 3.520 27,152 +0.01(+0.28%)
Feb 10, 2023 3.550 3.580 3.500 3.510 29,988 -0.02(-0.57%)
Feb 09, 2023 3.700 3.700 3.500 3.530 49,210 -0.11(-3.02%)
Feb 08, 2023 3.560 3.770 3.550 3.640 54,096 -0.03(-0.82%)
Feb 07, 2023 3.600 3.710 3.550 3.670 69,526 +0.04(+1.10%)
Feb 06, 2023 3.650 3.750 3.630 3.630 34,927 -0.09(-2.42%)
Feb 03, 2023 3.840 3.840 3.660 3.720 77,906 -0.10(-2.62%)
Feb 02, 2023 3.710 3.820 3.690 3.820 114,202 +0.18(+4.95%)
Feb 01, 2023 3.700 3.790 3.560 3.640 315,684 -0.15(-3.96%)
Jan 31, 2023 3.740 3.900 3.685 3.790 61,829 +0.09(+2.43%)
Jan 30, 2023 3.740 3.790 3.680 3.700 38,433 -0.11(-2.89%)
Jan 27, 2023 3.670 3.925 3.640 3.810 204,069 +0.14(+3.81%)
Jan 26, 2023 3.620 3.690 3.580 3.670 76,634 +0.03(+0.82%)
Jan 25, 2023 3.600 3.670 3.550 3.640 45,099 -0.02(-0.55%)
Jan 24, 2023 3.670 3.735 3.630 3.660 39,391 -0.04(-1.08%)
Jan 23, 2023 3.610 3.807 3.610 3.700 83,140 +0.06(+1.65%)
Jan 20, 2023 3.610 3.700 3.540 3.640 90,798 +0.03(+0.83%)
Jan 19, 2023 3.440 3.640 3.372 3.610 249,147 +0.11(+3.14%)
Jan 18, 2023 3.540 3.580 3.460 3.500 82,120 +0.02(+0.57%)
Jan 17, 2023 3.420 3.550 3.350 3.480 174,851 +0.04(+1.16%)
Jan 13, 2023 3.380 3.540 3.380 3.440 25,241 +0.04(+1.18%)
Jan 12, 2023 3.410 3.410 3.340 3.400 112,484 +0.00(+0.00%)
Jan 11, 2023 3.390 3.447 3.320 3.400 173,600 -0.04(-1.31%)
Jan 10, 2023 3.390 3.515 3.350 3.445 134,321 +0.04(+1.17%)
Jan 09, 2023 3.410 3.420 3.370 3.405 135,263 +0.01(+0.44%)
Jan 06, 2023 3.330 3.450 3.330 3.390 71,644 +0.06(+1.80%)
Jan 05, 2023 3.380 3.460 3.290 3.330 67,200 -0.02(-0.60%)
Jan 04, 2023 3.470 3.470 3.340 3.350 66,502 -0.08(-2.33%)
Jan 03, 2023 3.470 3.490 3.395 3.430 65,252 -0.01(-0.29%)
Dec 30, 2022 3.350 3.520 3.290 3.440 124,281 +0.07(+2.08%)
Dec 29, 2022 3.380 3.540 3.360 3.370 236,073 +0.07(+2.12%)
Dec 28, 2022 3.250 3.340 3.130 3.300 322,141 +0.05(+1.54%)
Dec 27, 2022 3.260 3.370 3.230 3.250 261,772 +0.04(+1.25%)
Dec 23, 2022 3.060 3.380 3.050 3.210 389,066 +0.13(+4.22%)
Dec 22, 2022 3.010 3.210 3.000 3.080 869,786 +0.01(+0.33%)
Dec 21, 2022 3.090 3.160 3.045 3.070 498,412 +0.02(+0.66%)
Dec 20, 2022 2.920 3.100 2.920 3.050 606,093 +0.11(+3.74%)
Dec 19, 2022 2.880 2.990 2.800 2.940 630,672 +0.08(+2.80%)
Dec 16, 2022 2.760 2.880 2.750 2.860 1,622,446 +0.09(+3.25%)
Dec 15, 2022 2.890 3.110 2.770 2.770 510,297 -0.27(-8.88%)
Dec 14, 2022 2.990 3.100 2.980 3.040 461,299 +0.01(+0.33%)
Dec 13, 2022 3.180 3.210 2.990 3.030 1,046,161 -0.11(-3.50%)
Dec 12, 2022 3.300 3.315 3.050 3.140 1,759,125 -0.17(-5.14%)
Dec 09, 2022 3.320 3.400 3.270 3.310 108,286 -0.05(-1.49%)
Dec 08, 2022 3.350 3.520 3.160 3.360 348,487 -0.11(-3.17%)
Dec 07, 2022 3.480 3.550 3.450 3.470 45,639 -0.03(-0.86%)
Dec 06, 2022 3.650 3.650 3.470 3.500 83,234 -0.19(-5.15%)
Dec 05, 2022 3.690 3.720 3.610 3.690 36,758 -0.10(-2.64%)
Dec 02, 2022 3.890 4.000 3.710 3.790 64,688 -0.16(-4.05%)
Dec 01, 2022 3.750 4.020 3.680 3.950 68,133 +0.24(+6.47%)
Nov 30, 2022 3.630 3.750 3.600 3.710 31,520 +0.06(+1.64%)
Nov 29, 2022 3.740 3.740 3.580 3.650 63,450 -0.10(-2.67%)
Nov 28, 2022 3.850 3.860 3.650 3.750 365,937 -0.21(-5.21%)
Nov 25, 2022 3.960 3.960 3.860 3.956 14,291 -0.04(-1.10%)
Nov 23, 2022 4.160 4.160 3.880 4.000 142,576 -0.13(-3.15%)
Nov 22, 2022 4.110 4.265 4.070 4.130 92,445 +0.00(+0.00%)
Nov 21, 2022 4.230 4.250 4.020 4.130 54,353 -0.19(-4.40%)
Nov 18, 2022 4.230 4.335 4.210 4.320 29,978 +0.13(+3.10%)
Nov 17, 2022 4.250 4.280 4.120 4.190 261,033 -0.11(-2.56%)
Nov 16, 2022 4.230 4.310 4.170 4.300 211,816 -0.04(-0.92%)
Nov 15, 2022 4.550 4.600 4.150 4.340 149,296 -0.34(-7.26%)
Nov 14, 2022 4.460 4.690 4.385 4.680 151,938 +0.23(+5.17%)
Nov 11, 2022 4.680 4.680 4.355 4.450 54,904 +0.04(+0.91%)
Nov 10, 2022 4.350 4.490 4.280 4.410 60,141 +0.15(+3.52%)
Nov 09, 2022 4.320 4.320 4.160 4.260 48,647 -0.08(-1.84%)
Nov 08, 2022 4.400 4.480 4.280 4.340 168,683 +0.00(+0.00%)
Nov 07, 2022 4.190 4.360 4.000 4.340 311,821 +0.14(+3.33%)
Nov 04, 2022 4.370 4.375 4.035 4.200 63,268 -0.17(-3.89%)
Nov 03, 2022 4.380 4.380 4.160 4.370 66,804 -0.04(-0.91%)
Nov 02, 2022 3.950 4.570 3.930 4.410 314,646 +0.42(+10.53%)
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.