Allot Communications (NQ: ALLT )

17.80 USD +0.05 (+0.28%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 4.810 4.850 4.700 4.850 81,845 +0.04(+0.83%)
Dec 28, 2007 4.410 4.820 4.410 4.810 66,397 +0.28(+6.18%)
Dec 27, 2007 4.700 4.790 4.230 4.530 129,126 -0.20(-4.23%)
Dec 26, 2007 4.710 4.840 4.650 4.730 35,320 +0.20(+4.42%)
Dec 24, 2007 4.800 4.820 4.480 4.530 92,646 -0.26(-5.43%)
Dec 21, 2007 4.750 4.800 4.650 4.790 57,182 +0.00(+0.00%)
Dec 20, 2007 4.850 4.850 4.630 4.790 57,573 -0.01(-0.21%)
Dec 19, 2007 4.750 4.830 4.650 4.800 28,780 -0.02(-0.41%)
Dec 18, 2007 4.680 4.940 4.570 4.820 38,420 +0.03(+0.63%)
Dec 17, 2007 4.770 4.830 4.610 4.790 13,200 +0.03(+0.63%)
Dec 14, 2007 4.550 4.850 4.540 4.760 39,050 +0.26(+5.78%)
Dec 13, 2007 4.480 4.560 4.290 4.500 51,217 +0.15(+3.45%)
Dec 12, 2007 4.400 4.440 4.270 4.350 43,942 -0.05(-1.14%)
Dec 11, 2007 4.510 4.580 4.330 4.400 35,461 -0.14(-3.08%)
Dec 10, 2007 4.520 4.570 4.480 4.540 30,100 +0.03(+0.67%)
Dec 07, 2007 4.630 4.720 4.450 4.510 33,080 -0.13(-2.80%)
Dec 06, 2007 4.750 4.800 4.610 4.640 42,820 -0.08(-1.69%)
Dec 05, 2007 4.650 4.780 4.580 4.720 43,429 +0.10(+2.16%)
Dec 04, 2007 4.610 4.660 4.500 4.620 25,367 -0.04(-0.86%)
Dec 03, 2007 4.620 4.730 4.560 4.660 48,671 -0.18(-3.72%)
Nov 30, 2007 4.720 4.900 4.650 4.840 55,857 +0.09(+1.89%)
Nov 29, 2007 4.700 4.750 4.510 4.750 37,102 +0.03(+0.64%)
Nov 28, 2007 4.840 4.840 4.600 4.720 30,966 +0.01(+0.21%)
Nov 27, 2007 4.940 4.940 4.660 4.710 26,700 -0.09(-1.87%)
Nov 26, 2007 4.980 4.980 4.750 4.800 21,566 -0.14(-2.83%)
Nov 23, 2007 4.800 5.080 4.800 4.940 12,000 +0.16(+3.35%)
Nov 21, 2007 4.940 4.960 4.630 4.780 71,510 -0.23(-4.59%)
Nov 20, 2007 5.120 5.150 4.920 5.010 37,789 -0.08(-1.57%)
Nov 19, 2007 5.150 5.200 4.800 5.090 59,415 -0.11(-2.12%)
Nov 16, 2007 5.240 5.240 4.950 5.200 65,750 -0.07(-1.33%)
Nov 15, 2007 5.190 5.350 5.180 5.270 14,708 +0.04(+0.76%)
Nov 14, 2007 5.550 5.550 5.200 5.230 16,914 -0.02(-0.38%)
Nov 13, 2007 5.430 5.430 5.210 5.250 33,825 -0.11(-2.05%)
Nov 12, 2007 6.300 6.300 5.210 5.360 102,233 -0.23(-4.11%)
Nov 09, 2007 5.520 5.620 5.510 5.590 18,669 -0.11(-1.93%)
Nov 08, 2007 5.700 5.740 5.520 5.700 34,898 +0.03(+0.53%)
Nov 07, 2007 5.800 5.880 5.510 5.670 149,094 -0.44(-7.20%)
Nov 06, 2007 6.070 6.120 5.910 6.110 57,614 -0.04(-0.65%)
Nov 05, 2007 6.010 6.200 6.000 6.150 54,098 +0.20(+3.36%)
Nov 02, 2007 6.110 6.120 5.940 5.950 36,112 -0.17(-2.78%)
Nov 01, 2007 6.240 6.250 6.050 6.120 53,800 -0.13(-2.08%)
Oct 31, 2007 5.820 6.440 5.820 6.250 172,143 +0.55(+9.65%)
Oct 30, 2007 5.750 5.810 5.700 5.700 62,527 -0.09(-1.55%)
Oct 29, 2007 5.730 5.830 5.690 5.790 33,152 +0.04(+0.70%)
Oct 26, 2007 5.720 5.800 5.720 5.750 21,760 +0.05(+0.88%)
Oct 25, 2007 5.610 5.920 5.600 5.700 32,998 +0.07(+1.24%)
Oct 24, 2007 5.690 5.750 5.610 5.630 25,400 -0.07(-1.23%)
Oct 23, 2007 5.680 5.770 5.650 5.700 19,346 -0.01(-0.18%)
Oct 22, 2007 5.750 5.850 5.680 5.710 23,100 +0.01(+0.18%)
Oct 19, 2007 5.780 6.000 5.660 5.700 34,570 -0.12(-2.06%)
Oct 18, 2007 5.770 5.850 5.650 5.820 23,196 +0.05(+0.87%)
Oct 17, 2007 5.820 5.860 5.720 5.770 34,214 -0.06(-1.03%)
Oct 16, 2007 5.970 6.120 5.710 5.830 41,204 -0.11(-1.85%)
Oct 15, 2007 6.060 6.140 5.940 5.940 33,029 -0.08(-1.33%)
Oct 12, 2007 6.050 6.160 5.920 6.020 32,284 +0.02(+0.33%)
Oct 11, 2007 6.250 6.250 5.900 6.000 90,511 -0.20(-3.23%)
Oct 10, 2007 5.710 6.380 5.650 6.200 266,464 -0.54(-8.01%)
Oct 09, 2007 6.940 6.940 6.710 6.740 26,850 -0.22(-3.16%)
Oct 08, 2007 6.700 6.980 6.530 6.960 38,142 +0.26(+3.88%)
Oct 05, 2007 6.400 6.740 6.300 6.700 48,248 +0.38(+6.01%)
Oct 04, 2007 6.010 6.400 6.010 6.320 50,499 +0.29(+4.81%)
Oct 03, 2007 5.950 6.220 5.820 6.030 36,433 +0.03(+0.50%)
Oct 02, 2007 6.100 6.350 5.920 6.000 82,079 -0.09(-1.48%)
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.