Allot Communications (NQ: ALLT )

17.67 USD -0.08 (-0.45%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.900 7.010 6.770 6.850 87,400 -0.11(-1.58%)
May 30, 2019 6.970 7.050 6.860 6.960 64,669 -0.03(-0.43%)
May 29, 2019 7.070 7.070 6.931 6.990 60,001 -0.08(-1.13%)
May 28, 2019 7.160 7.170 7.030 7.070 71,940 -0.10(-1.39%)
May 24, 2019 7.160 7.290 7.135 7.170 26,500 +0.01(+0.14%)
May 23, 2019 7.280 7.300 7.110 7.160 118,846 -0.16(-2.19%)
May 22, 2019 7.320 7.370 7.210 7.320 23,497 +0.08(+1.10%)
May 21, 2019 7.280 7.450 7.220 7.240 39,120 -0.01(-0.14%)
May 20, 2019 7.200 7.310 7.100 7.250 20,955 -0.06(-0.82%)
May 17, 2019 7.100 7.450 7.030 7.310 61,800 -0.09(-1.22%)
May 16, 2019 7.540 7.590 7.300 7.400 63,222 -0.19(-2.50%)
May 15, 2019 7.440 7.600 7.140 7.590 38,941 +0.07(+0.93%)
May 14, 2019 7.340 7.730 7.240 7.520 210,957 +0.27(+3.72%)
May 13, 2019 7.030 7.290 7.000 7.250 572,857 -0.06(-0.82%)
May 10, 2019 7.310 7.390 7.210 7.310 69,200 +0.00(+0.00%)
May 09, 2019 7.280 7.330 7.166 7.310 48,467 +0.04(+0.55%)
May 08, 2019 7.400 7.400 7.250 7.270 48,986 -0.01(-0.14%)
May 07, 2019 7.450 7.460 7.190 7.280 30,523 -0.16(-2.15%)
May 06, 2019 7.120 7.440 7.120 7.440 90,569 +0.29(+4.06%)
May 03, 2019 7.180 7.240 7.115 7.150 47,000 -0.05(-0.69%)
May 02, 2019 7.260 7.280 7.150 7.200 46,406 -0.12(-1.64%)
May 01, 2019 7.380 7.500 7.310 7.320 55,130 -0.07(-0.95%)
Apr 30, 2019 7.590 7.630 7.360 7.390 200,302 -0.31(-4.03%)
Apr 29, 2019 7.730 7.790 7.391 7.700 124,433 -0.10(-1.28%)
Apr 26, 2019 8.030 8.030 7.777 7.800 42,500 -0.15(-1.89%)
Apr 25, 2019 8.040 8.050 7.870 7.950 18,331 -0.04(-0.50%)
Apr 24, 2019 7.910 8.040 7.880 7.990 24,165 +0.00(+0.00%)
Apr 23, 2019 7.990 8.030 7.910 7.990 33,027 -0.04(-0.50%)
Apr 22, 2019 8.010 8.030 7.940 8.030 24,837 +0.02(+0.25%)
Apr 18, 2019 7.850 8.080 7.810 8.010 50,200 +0.20(+2.56%)
Apr 17, 2019 7.930 7.990 7.810 7.810 24,592 -0.21(-2.62%)
Apr 16, 2019 7.970 8.080 7.930 8.020 39,822 +0.05(+0.63%)
Apr 15, 2019 8.030 8.030 7.930 7.970 27,699 +0.01(+0.13%)
Apr 12, 2019 7.870 7.980 7.840 7.960 31,400 +0.09(+1.14%)
Apr 11, 2019 7.860 7.890 7.820 7.870 24,587 +0.02(+0.25%)
Apr 10, 2019 7.830 7.920 7.820 7.850 36,890 +0.05(+0.64%)
Apr 09, 2019 7.730 7.820 7.730 7.800 33,285 +0.03(+0.39%)
Apr 08, 2019 7.890 7.890 7.730 7.770 41,094 -0.06(-0.77%)
Apr 05, 2019 7.820 7.940 7.810 7.830 15,900 +0.04(+0.51%)
Apr 04, 2019 7.980 8.020 7.590 7.790 242,948 -0.31(-3.83%)
Apr 03, 2019 8.140 8.160 8.030 8.100 114,488 -0.02(-0.25%)
Apr 02, 2019 8.160 8.180 8.080 8.120 81,442 +0.01(+0.12%)
Apr 01, 2019 8.160 8.240 8.060 8.110 117,120 +0.17(+2.14%)
Mar 29, 2019 7.840 7.940 7.750 7.940 132,400 +0.14(+1.79%)
Mar 28, 2019 7.730 7.860 7.720 7.800 81,070 +0.08(+1.04%)
Mar 27, 2019 7.670 7.763 7.590 7.720 62,195 -0.07(-0.90%)
Mar 26, 2019 7.650 7.810 7.630 7.790 52,670 +0.20(+2.64%)
Mar 25, 2019 7.610 7.690 7.540 7.590 34,330 -0.10(-1.30%)
Mar 22, 2019 7.970 7.979 7.650 7.690 53,700 -0.30(-3.75%)
Mar 21, 2019 7.820 8.050 7.800 7.990 64,448 +0.17(+2.17%)
Mar 20, 2019 7.840 7.920 7.790 7.820 36,337 +0.01(+0.13%)
Mar 19, 2019 7.880 7.910 7.770 7.810 44,406 -0.01(-0.13%)
Mar 18, 2019 7.860 7.970 7.790 7.820 72,662 +0.02(+0.26%)
Mar 15, 2019 7.900 7.980 7.610 7.800 97,100 -0.15(-1.89%)
Mar 14, 2019 7.940 8.040 7.920 7.950 57,727 -0.09(-1.12%)
Mar 13, 2019 8.210 8.270 8.035 8.040 107,266 -0.16(-1.95%)
Mar 12, 2019 8.170 8.340 8.140 8.200 162,055 +0.06(+0.74%)
Mar 11, 2019 7.940 8.180 7.860 8.140 234,544 +0.20(+2.52%)
Mar 08, 2019 7.680 8.000 7.550 7.940 231,000 +0.19(+2.45%)
Mar 07, 2019 7.880 7.995 7.730 7.750 274,620 -0.10(-1.27%)
Mar 06, 2019 7.840 7.890 7.770 7.850 101,698 +0.01(+0.13%)
Mar 05, 2019 7.650 7.890 7.650 7.840 129,977 +0.19(+2.48%)
Mar 04, 2019 7.700 7.750 7.550 7.650 171,467 -0.02(-0.26%)
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.