Allot Communications (NQ: ALLT )

17.58 USD -0.17 (-0.96%)
Official Closing Price Updated: 5:15 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.350 5.390 5.320 5.380 6,852 +0.05(+0.94%)
May 30, 2018 5.420 5.490 5.310 5.330 25,825 -0.09(-1.66%)
May 29, 2018 5.350 5.480 5.251 5.420 32,163 +0.07(+1.31%)
May 25, 2018 5.350 5.350 5.350 0 -0.02(-0.37%)
May 24, 2018 5.350 5.410 5.290 5.370 6,923 +0.00(+0.00%)
May 23, 2018 5.260 5.440 5.260 5.370 33,724 +0.02(+0.37%)
May 22, 2018 5.350 5.360 5.270 5.350 53,547 -0.01(-0.19%)
May 21, 2018 5.350 5.430 5.230 5.360 48,389 +0.07(+1.32%)
May 18, 2018 5.340 5.350 5.253 5.290 6,177 -0.06(-1.12%)
May 17, 2018 5.131 5.350 5.131 5.350 20,241 +0.10(+1.90%)
May 16, 2018 5.180 5.250 5.170 5.250 14,062 +0.10(+1.94%)
May 15, 2018 5.090 5.150 5.010 5.150 22,889 +0.03(+0.59%)
May 14, 2018 5.030 5.140 5.030 5.120 34,982 +0.02(+0.39%)
May 11, 2018 5.100 5.150 4.900 5.100 19,577 -0.01(-0.20%)
May 10, 2018 5.060 5.140 5.020 5.110 26,047 +0.07(+1.39%)
May 09, 2018 5.140 5.140 5.030 5.040 18,224 -0.10(-1.95%)
May 08, 2018 5.090 5.160 5.060 5.140 16,371 +0.08(+1.58%)
May 07, 2018 4.960 5.130 4.960 5.060 31,288 -0.08(-1.65%)
May 04, 2018 5.050 5.170 5.050 5.145 13,043 +0.06(+1.28%)
May 03, 2018 5.210 5.210 4.990 5.080 11,940 -0.16(-3.05%)
May 02, 2018 5.140 5.270 5.110 5.240 38,229 +0.09(+1.75%)
May 01, 2018 5.200 5.220 5.110 5.150 12,414 -0.10(-1.90%)
Apr 30, 2018 5.130 5.300 5.080 5.250 22,385 +0.12(+2.24%)
Apr 27, 2018 5.150 5.270 5.110 5.135 7,839 -0.02(-0.29%)
Apr 26, 2018 5.110 5.210 5.110 5.150 13,019 +0.04(+0.78%)
Apr 25, 2018 5.140 5.180 5.100 5.110 19,034 -0.04(-0.78%)
Apr 24, 2018 5.170 5.190 5.100 5.150 28,605 +0.04(+0.78%)
Apr 23, 2018 5.170 5.195 5.110 5.110 21,427 -0.16(-3.04%)
Apr 20, 2018 5.210 5.300 5.190 5.270 4,545 +0.02(+0.38%)
Apr 19, 2018 5.300 5.300 5.250 5.250 10,345 -0.06(-1.13%)
Apr 18, 2018 5.350 5.400 5.310 5.310 5,212 -0.10(-1.85%)
Apr 17, 2018 5.320 5.420 5.310 5.410 9,409 +0.10(+1.88%)
Apr 16, 2018 5.340 5.400 5.310 5.310 3,020 -0.05(-0.93%)
Apr 13, 2018 5.400 5.400 5.290 5.360 5,378 -0.04(-0.74%)
Apr 12, 2018 5.330 5.480 5.291 5.400 10,103 +0.02(+0.37%)
Apr 11, 2018 5.410 5.520 5.330 5.380 19,783 -0.07(-1.28%)
Apr 10, 2018 5.240 5.450 5.230 5.450 45,173 +0.28(+5.42%)
Apr 09, 2018 5.150 5.310 5.150 5.170 25,257 +0.00(+0.00%)
Apr 06, 2018 5.400 5.400 5.170 5.170 9,698 -0.28(-5.14%)
Apr 05, 2018 5.390 5.460 5.340 5.450 7,996 +0.09(+1.68%)
Apr 04, 2018 5.260 5.420 5.260 5.360 14,986 -0.03(-0.56%)
Apr 03, 2018 5.370 5.460 5.300 5.390 13,691 +0.01(+0.19%)
Apr 02, 2018 5.410 5.450 5.340 5.380 34,436 +0.00(+0.00%)
Mar 29, 2018 5.380 5.380 5.380 0 -0.18(-3.24%)
Mar 28, 2018 5.650 5.680 5.550 5.560 39,136 -0.10(-1.77%)
Mar 27, 2018 5.650 5.720 5.620 5.660 55,596 +0.00(+0.00%)
Mar 26, 2018 5.600 5.700 5.600 5.660 23,490 -0.03(-0.53%)
Mar 23, 2018 5.730 5.899 5.660 5.690 19,771 -0.05(-0.87%)
Mar 22, 2018 5.700 5.740 5.670 5.740 136,329 +0.07(+1.23%)
Mar 21, 2018 5.760 5.760 5.650 5.670 13,378 -0.06(-1.05%)
Mar 20, 2018 5.730 5.800 5.670 5.730 25,962 +0.05(+0.88%)
Mar 19, 2018 5.740 5.740 5.640 5.680 14,459 -0.02(-0.35%)
Mar 16, 2018 5.630 5.700 5.620 5.700 137,145 +0.10(+1.79%)
Mar 15, 2018 5.600 5.740 5.580 5.600 36,193 -0.02(-0.36%)
Mar 14, 2018 5.600 5.710 5.555 5.620 56,088 -0.03(-0.53%)
Mar 13, 2018 5.660 5.660 5.520 5.650 10,000 -0.01(-0.18%)
Mar 12, 2018 5.550 5.660 5.510 5.660 79,013 +0.13(+2.35%)
Mar 09, 2018 5.450 5.550 5.360 5.530 49,219 +0.08(+1.47%)
Mar 08, 2018 5.420 5.450 5.380 5.450 19,528 +0.07(+1.30%)
Mar 07, 2018 5.370 5.420 5.338 5.380 25,550 -0.05(-0.92%)
Mar 06, 2018 5.360 5.430 5.290 5.430 24,230 +0.15(+2.84%)
Mar 05, 2018 5.330 5.440 5.280 5.280 45,699 -0.13(-2.40%)
Mar 02, 2018 5.430 5.440 5.220 5.410 6,805 -0.05(-0.92%)
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.