Allot Communications (NQ: ALLT )

17.83 USD -1.17 (-6.16%)
Official Closing Price Updated: 7:27 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 7.730 7.750 7.630 7.700 127,555 -0.03(-0.39%)
May 28, 2015 7.600 7.750 7.590 7.730 125,630 +0.07(+0.91%)
May 27, 2015 7.660 7.720 7.620 7.660 63,723 -0.02(-0.26%)
May 26, 2015 7.650 7.780 7.600 7.680 95,482 -0.03(-0.39%)
May 22, 2015 7.720 7.710 7.710 7.710 55,700 -0.03(-0.39%)
May 21, 2015 7.640 7.840 7.590 7.740 162,885 +0.10(+1.31%)
May 20, 2015 7.600 7.650 7.530 7.640 107,382 +0.08(+1.06%)
May 19, 2015 7.680 7.770 7.490 7.560 95,493 -0.13(-1.69%)
May 18, 2015 7.500 7.730 7.440 7.690 225,330 +0.13(+1.72%)
May 15, 2015 7.600 7.700 7.540 7.560 82,083 -0.09(-1.18%)
May 14, 2015 7.680 7.730 7.570 7.650 100,522 -0.04(-0.52%)
May 13, 2015 7.610 7.780 7.600 7.690 59,290 +0.08(+1.05%)
May 12, 2015 7.680 7.760 7.540 7.610 111,829 -0.11(-1.42%)
May 11, 2015 7.780 7.870 7.680 7.720 78,343 -0.09(-1.15%)
May 08, 2015 7.670 7.900 7.670 7.810 98,502 +0.18(+2.36%)
May 07, 2015 7.600 7.700 7.530 7.630 384,799 -0.07(-0.91%)
May 06, 2015 8.040 8.120 7.670 7.700 402,131 -0.32(-3.99%)
May 05, 2015 8.680 8.820 7.820 8.020 476,040 -0.71(-8.13%)
May 04, 2015 8.810 8.950 8.680 8.730 98,933 -0.12(-1.36%)
May 01, 2015 8.880 8.970 8.710 8.850 77,582 -0.02(-0.23%)
Apr 30, 2015 8.770 8.980 8.760 8.870 153,508 +0.09(+1.03%)
Apr 29, 2015 8.880 8.930 8.690 8.780 258,875 -0.15(-1.68%)
Apr 28, 2015 8.800 8.950 8.790 8.930 144,539 +0.25(+2.88%)
Apr 27, 2015 8.730 8.830 8.670 8.680 97,439 +0.00(+0.00%)
Apr 24, 2015 8.940 9.100 8.640 8.680 98,568 -0.25(-2.80%)
Apr 23, 2015 8.900 9.000 8.880 8.930 59,443 -0.01(-0.11%)
Apr 22, 2015 8.880 9.176 8.800 8.940 223,492 +0.28(+3.23%)
Apr 21, 2015 8.670 8.760 8.610 8.660 73,037 -0.03(-0.35%)
Apr 20, 2015 8.680 8.740 8.590 8.690 60,187 +0.03(+0.35%)
Apr 17, 2015 8.640 8.670 8.560 8.660 69,503 -0.01(-0.12%)
Apr 16, 2015 8.830 8.870 8.590 8.670 107,745 -0.05(-0.57%)
Apr 15, 2015 8.640 8.730 8.582 8.720 122,610 +0.07(+0.81%)
Apr 14, 2015 8.610 8.680 8.600 8.650 98,200 +0.07(+0.82%)
Apr 13, 2015 8.850 8.860 8.500 8.580 378,322 -0.53(-5.82%)
Apr 10, 2015 9.140 9.210 9.020 9.110 136,175 -0.02(-0.22%)
Apr 09, 2015 9.160 9.230 9.050 9.130 27,719 -0.03(-0.33%)
Apr 08, 2015 9.150 9.290 9.060 9.160 37,959 +0.02(+0.22%)
Apr 07, 2015 9.200 9.250 9.130 9.140 44,518 -0.09(-0.98%)
Apr 06, 2015 9.200 9.410 9.180 9.230 125,985 +0.00(+0.00%)
Apr 02, 2015 9.070 9.230 9.230 9.230 96,500 +0.19(+2.10%)
Apr 01, 2015 8.790 9.090 8.760 9.040 140,546 +0.25(+2.84%)
Mar 31, 2015 8.740 8.860 8.720 8.790 85,487 +0.05(+0.57%)
Mar 30, 2015 8.910 9.020 8.710 8.740 184,601 -0.21(-2.35%)
Mar 27, 2015 9.020 9.020 8.890 8.950 147,638 -0.09(-1.00%)
Mar 26, 2015 9.040 9.110 9.000 9.040 181,519 -0.03(-0.33%)
Mar 25, 2015 9.300 9.340 9.070 9.070 136,871 -0.28(-2.99%)
Mar 24, 2015 9.440 9.440 9.350 9.350 91,335 -0.15(-1.58%)
Mar 23, 2015 9.350 9.510 9.280 9.500 140,940 +0.12(+1.28%)
Mar 20, 2015 9.440 9.509 9.360 9.380 139,390 +0.02(+0.21%)
Mar 19, 2015 9.160 9.400 9.080 9.360 151,233 +0.17(+1.85%)
Mar 18, 2015 8.970 9.230 8.960 9.190 148,894 +0.19(+2.11%)
Mar 17, 2015 8.950 9.040 8.950 9.000 49,163 +0.05(+0.56%)
Mar 16, 2015 8.990 9.040 8.940 8.950 112,555 -0.03(-0.33%)
Mar 13, 2015 8.990 9.080 8.950 8.980 134,937 -0.11(-1.21%)
Mar 12, 2015 9.070 9.110 8.960 9.090 86,791 +0.07(+0.78%)
Mar 11, 2015 9.060 9.060 8.950 9.020 169,012 -0.01(-0.11%)
Mar 10, 2015 8.990 9.080 8.990 9.030 99,129 -0.03(-0.33%)
Mar 09, 2015 8.950 9.100 8.930 9.060 125,759 +0.10(+1.12%)
Mar 06, 2015 9.100 9.170 8.930 8.960 169,618 -0.17(-1.86%)
Mar 05, 2015 9.180 9.200 9.070 9.130 67,123 -0.01(-0.11%)
Mar 04, 2015 9.230 9.360 9.360 9.140 299,582 -0.22(-2.35%)
Mar 03, 2015 9.370 9.410 9.310 9.360 173,075 -0.01(-0.11%)
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.