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 (%)
Apr 30, 2009 1.910 2.320 1.910 2.100 89,639 +0.16(+8.25%)
Apr 29, 2009 1.840 1.970 1.830 1.940 43,617 +0.11(+6.01%)
Apr 28, 2009 1.820 1.870 1.820 1.830 12,708 +0.01(+0.55%)
Apr 27, 2009 1.800 1.850 1.800 1.820 13,945 +0.06(+3.41%)
Apr 24, 2009 1.730 1.910 1.730 1.760 795,065 +0.03(+1.73%)
Apr 23, 2009 1.700 1.740 1.700 1.730 107,102 +0.03(+1.76%)
Apr 22, 2009 1.750 1.750 1.700 1.700 106,900 -0.04(-2.30%)
Apr 21, 2009 1.700 1.740 1.680 1.740 12,955 +0.04(+2.35%)
Apr 20, 2009 1.700 1.700 1.680 1.700 16,200 +0.00(+0.00%)
Apr 17, 2009 1.720 1.730 1.690 1.700 5,711 -0.03(-1.73%)
Apr 16, 2009 1.680 1.730 1.680 1.730 11,023 +0.03(+1.76%)
Apr 15, 2009 1.680 1.720 1.680 1.700 1,331 +0.00(+0.00%)
Apr 14, 2009 1.660 1.700 1.650 1.700 20,800 +0.00(+0.00%)
Apr 13, 2009 1.720 1.720 1.680 1.700 25,552 +0.00(+0.00%)
Apr 09, 2009 1.680 1.700 1.670 1.700 9,600 +0.00(+0.00%)
Apr 08, 2009 1.680 1.700 1.670 1.700 1,100 +0.03(+1.80%)
Apr 07, 2009 1.650 1.710 1.650 1.670 16,680 +0.02(+1.21%)
Apr 06, 2009 1.590 1.650 1.580 1.650 2,000 +0.00(+0.00%)
Apr 03, 2009 1.629 1.690 1.610 1.650 13,979 +0.05(+3.12%)
Apr 02, 2009 1.590 1.600 1.550 1.600 16,885 +0.08(+5.26%)
Apr 01, 2009 1.570 1.600 1.500 1.520 6,750 -0.08(-5.00%)
Mar 31, 2009 1.620 1.620 1.550 1.600 22,902 -0.01(-0.62%)
Mar 30, 2009 1.560 1.610 1.500 1.610 15,447 -0.01(-0.62%)
Mar 26, 2009 1.640 1.680 1.590 1.620 871,189 -0.03(-1.82%)
Mar 25, 2009 1.700 1.700 1.630 1.650 181,900 -0.03(-1.79%)
Mar 24, 2009 1.650 1.700 1.650 1.680 3,288 -0.01(-0.59%)
Mar 23, 2009 1.610 1.690 1.610 1.690 220,620 +0.01(+0.60%)
Mar 20, 2009 1.660 1.680 1.580 1.680 8,297 +0.04(+2.44%)
Mar 19, 2009 1.510 1.700 1.510 1.640 15,830 -0.04(-2.38%)
Mar 18, 2009 1.680 1.700 1.680 1.680 2,700 -0.03(-1.75%)
Mar 17, 2009 1.720 1.730 1.670 1.710 1,900 +0.01(+0.59%)
Mar 16, 2009 1.720 1.750 1.690 1.700 12,750 -0.01(-0.58%)
Mar 13, 2009 1.670 1.710 1.670 1.710 1,300 +0.03(+1.79%)
Mar 12, 2009 1.601 1.680 1.600 1.680 5,750 +0.09(+5.66%)
Mar 11, 2009 1.600 1.600 1.570 1.590 16,000 -0.04(-2.45%)
Mar 10, 2009 1.400 1.640 1.400 1.630 74,270 +0.21(+14.79%)
Mar 09, 2009 1.360 1.430 1.250 1.420 44,800 +0.00(+0.00%)
Mar 06, 2009 1.430 1.430 1.400 1.420 11,437 -0.02(-1.39%)
Mar 05, 2009 1.430 1.440 1.420 1.440 4,527 +0.00(+0.00%)
Mar 04, 2009 1.440 1.470 1.430 1.440 11,400 +0.00(+0.00%)
Mar 02, 2009 1.450 1.450 1.440 1.440 40,556 -0.05(-3.36%)
Feb 27, 2009 1.500 1.500 1.480 1.490 43,701 +0.00(+0.00%)
Feb 26, 2009 1.550 1.550 1.480 1.490 56,191 -0.07(-4.49%)
Feb 25, 2009 1.580 1.580 1.550 1.560 4,100 -0.01(-0.64%)
Feb 24, 2009 1.560 1.570 1.550 1.570 3,300 +0.07(+4.67%)
Feb 23, 2009 1.500 1.520 1.490 1.500 16,100 -0.06(-3.85%)
Feb 20, 2009 1.530 1.560 1.530 1.560 1,000 -0.01(-0.64%)
Feb 19, 2009 1.523 1.580 1.523 1.570 1,935 +0.00(+0.00%)
Feb 18, 2009 1.510 1.570 1.500 1.570 329,513 +0.07(+4.67%)
Feb 17, 2009 1.550 1.550 1.440 1.500 66,500 -0.06(-3.85%)
Feb 12, 2009 1.600 1.560 1.560 1.560 4,200 -0.04(-2.50%)
Feb 11, 2009 1.600 1.600 1.550 1.600 5,650 -0.02(-1.23%)
Feb 10, 2009 1.600 1.620 1.570 1.620 3,100 -0.02(-1.22%)
Feb 09, 2009 1.600 1.650 1.600 1.640 1,325 +0.06(+3.80%)
Feb 06, 2009 1.600 1.600 1.490 1.580 39,805 +0.02(+1.28%)
Feb 05, 2009 1.570 1.640 1.560 1.560 2,800 -0.08(-4.88%)
Feb 04, 2009 1.650 1.650 1.550 1.640 37,090 +0.04(+2.50%)
Feb 03, 2009 1.540 1.600 1.530 1.600 1,200 +0.01(+0.63%)
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.