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 (%)
Oct 30, 2009 4.150 4.230 4.081 4.110 35,075 -0.14(-3.29%)
Oct 29, 2009 4.010 4.250 3.945 4.250 53,000 +0.16(+3.91%)
Oct 28, 2009 4.150 4.190 4.050 4.090 73,900 -0.06(-1.38%)
Oct 27, 2009 4.050 4.190 4.050 4.147 88,119 +0.10(+2.40%)
Oct 26, 2009 3.910 4.100 3.770 4.050 41,121 +0.14(+3.58%)
Oct 23, 2009 3.960 3.970 3.900 3.910 43,328 -0.09(-2.25%)
Oct 22, 2009 3.990 4.100 3.990 4.000 8,200 +0.01(+0.25%)
Oct 21, 2009 4.090 4.120 3.990 3.990 8,600 -0.11(-2.68%)
Oct 20, 2009 4.060 4.300 3.990 4.100 20,366 -0.03(-0.73%)
Oct 19, 2009 4.270 4.300 4.101 4.130 15,808 -0.05(-1.20%)
Oct 16, 2009 4.240 4.250 4.098 4.180 34,102 +0.03(+0.72%)
Oct 15, 2009 4.060 4.150 3.910 4.150 149,289 +0.12(+2.98%)
Oct 14, 2009 3.900 4.070 3.900 4.030 55,200 +0.19(+4.95%)
Oct 13, 2009 3.890 4.050 3.840 3.840 343,750 -0.01(-0.26%)
Oct 12, 2009 3.800 3.880 3.570 3.850 56,268 +0.05(+1.32%)
Oct 09, 2009 3.660 3.800 3.660 3.800 5,936 +0.08(+2.15%)
Oct 08, 2009 3.800 3.800 3.601 3.720 17,275 +0.02(+0.54%)
Oct 07, 2009 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Oct 06, 2009 3.900 3.900 3.680 3.700 56,295 -0.10(-2.63%)
Oct 05, 2009 3.790 3.900 3.790 3.800 18,600 +0.00(+0.00%)
Oct 02, 2009 3.700 3.850 3.700 3.800 11,000 -0.01(-0.26%)
Oct 01, 2009 3.760 3.880 3.760 3.810 18,332 -0.03(-0.78%)
Sep 30, 2009 3.820 3.900 3.510 3.840 242,388 +0.05(+1.32%)
Sep 29, 2009 3.710 3.850 3.690 3.790 149,413 +0.11(+2.99%)
Sep 28, 2009 3.782 3.790 3.550 3.680 40,825 -0.08(-2.13%)
Sep 25, 2009 3.600 3.850 3.550 3.760 180,669 +0.17(+4.74%)
Sep 24, 2009 3.530 3.600 3.530 3.590 84,977 +0.06(+1.70%)
Sep 23, 2009 3.670 3.670 3.530 3.530 90,624 -0.10(-2.75%)
Sep 22, 2009 3.745 3.745 3.370 3.630 67,401 +0.03(+0.83%)
Sep 21, 2009 3.570 3.690 3.500 3.600 43,314 -0.03(-0.83%)
Sep 18, 2009 3.630 3.680 3.550 3.630 14,439 +0.07(+1.97%)
Sep 17, 2009 3.630 3.770 3.520 3.560 26,972 -0.04(-1.11%)
Sep 16, 2009 3.550 3.790 3.500 3.600 587,583 +0.02(+0.56%)
Sep 15, 2009 3.560 3.740 3.500 3.580 16,910 +0.03(+0.85%)
Sep 14, 2009 3.680 3.730 3.490 3.550 21,347 -0.13(-3.53%)
Sep 11, 2009 3.660 3.780 3.392 3.680 31,031 -0.02(-0.54%)
Sep 10, 2009 3.580 3.850 3.570 3.700 197,187 +0.02(+0.54%)
Sep 09, 2009 3.770 3.830 3.620 3.680 100,167 -0.09(-2.39%)
Sep 08, 2009 3.750 3.850 3.720 3.770 62,510 -0.03(-0.79%)
Sep 04, 2009 3.800 3.890 3.750 3.800 15,297 +0.00(+0.00%)
Sep 03, 2009 3.820 3.830 3.720 3.800 62,500 -0.03(-0.78%)
Sep 02, 2009 3.720 3.910 3.720 3.830 19,815 +0.03(+0.79%)
Sep 01, 2009 3.770 3.815 3.710 3.800 26,356 +0.01(+0.26%)
Aug 31, 2009 4.010 4.010 3.700 3.790 37,921 -0.36(-8.67%)
Aug 28, 2009 4.200 4.220 3.950 4.150 27,905 +0.10(+2.47%)
Aug 27, 2009 4.030 4.050 3.852 4.050 56,426 +0.00(+0.00%)
Aug 26, 2009 4.150 4.220 4.050 4.050 30,700 -0.15(-3.57%)
Aug 25, 2009 4.130 4.250 4.110 4.200 48,555 +0.03(+0.72%)
Aug 24, 2009 4.020 4.180 3.960 4.170 52,790 +0.13(+3.22%)
Aug 21, 2009 4.040 4.040 3.550 4.040 83,752 +0.06(+1.51%)
Aug 20, 2009 3.890 4.000 3.830 3.980 33,100 +0.13(+3.38%)
Aug 19, 2009 3.760 3.990 3.760 3.850 40,906 -0.01(-0.26%)
Aug 18, 2009 3.600 3.860 3.310 3.860 86,255 +0.19(+5.18%)
Aug 17, 2009 3.590 3.700 3.400 3.670 52,466 -0.11(-2.91%)
Aug 14, 2009 3.880 3.990 3.700 3.780 29,439 -0.22(-5.50%)
Aug 13, 2009 4.030 4.110 3.880 4.000 57,611 +0.01(+0.25%)
Aug 12, 2009 3.700 4.050 3.620 3.990 142,248 +0.24(+6.40%)
Aug 11, 2009 3.700 3.890 3.615 3.750 22,603 +0.04(+1.08%)
Aug 10, 2009 3.950 3.950 3.660 3.710 63,128 -0.12(-3.13%)
Aug 07, 2009 3.880 4.060 3.830 3.830 31,351 -0.08(-2.05%)
Aug 06, 2009 3.890 4.070 3.750 3.910 45,460 +0.14(+3.71%)
Aug 05, 2009 3.900 3.940 3.770 3.770 41,687 -0.07(-1.82%)
Aug 04, 2009 3.952 3.980 3.810 3.840 17,025 -0.10(-2.54%)
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.