Allot Communications (NQ: ALLT )

19.00 USD -0.36 (-1.86%)
Official Closing Price Updated: 5:22 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 5.980 6.090 5.980 6.090 32,560 +0.09(+1.50%)
Sep 28, 2007 5.880 6.030 5.860 6.000 58,866 +0.09(+1.52%)
Sep 27, 2007 5.730 5.990 5.620 5.910 60,780 +0.18(+3.14%)
Sep 26, 2007 5.670 5.770 5.550 5.730 427,314 +0.10(+1.78%)
Sep 25, 2007 5.850 5.910 5.620 5.630 64,352 -0.20(-3.43%)
Sep 24, 2007 5.805 5.870 5.750 5.830 21,498 +0.02(+0.34%)
Sep 21, 2007 5.700 5.850 5.660 5.810 15,152 +0.14(+2.47%)
Sep 20, 2007 5.670 5.750 5.620 5.670 11,350 -0.01(-0.18%)
Sep 19, 2007 5.800 5.910 5.680 5.680 98,176 -0.08(-1.39%)
Sep 18, 2007 5.850 5.910 5.710 5.760 30,300 -0.06(-1.03%)
Sep 17, 2007 5.640 5.880 5.640 5.820 23,150 +0.15(+2.65%)
Sep 14, 2007 5.760 5.760 5.600 5.670 67,558 -0.13(-2.24%)
Sep 13, 2007 5.920 5.950 5.750 5.800 48,600 -0.14(-2.36%)
Sep 12, 2007 6.040 6.120 5.870 5.940 124,622 -0.13(-2.14%)
Sep 11, 2007 5.940 6.370 5.910 6.070 60,089 +0.21(+3.58%)
Sep 10, 2007 6.010 6.010 5.810 5.860 50,284 -0.17(-2.82%)
Sep 07, 2007 6.060 6.140 5.930 6.030 116,690 -0.08(-1.31%)
Sep 06, 2007 6.050 6.240 6.050 6.110 75,603 +0.03(+0.49%)
Sep 05, 2007 6.150 6.200 6.070 6.080 13,500 -0.11(-1.78%)
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.