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 (%)
Jul 31, 2012 24.83 25.30 21.51 24.58 1,842,995 -0.10(-0.41%)
Jul 30, 2012 24.87 25.28 24.30 24.68 339,157 +0.13(+0.53%)
Jul 27, 2012 23.73 24.56 23.49 24.55 374,884 +0.95(+4.03%)
Jul 26, 2012 24.05 24.36 23.41 23.60 349,720 +0.34(+1.46%)
Jul 25, 2012 22.88 23.87 22.88 23.26 323,055 +0.53(+2.33%)
Jul 24, 2012 23.18 23.56 22.62 22.73 182,369 -0.16(-0.70%)
Jul 23, 2012 22.82 23.12 22.11 22.89 296,421 -0.78(-3.30%)
Jul 20, 2012 24.01 24.53 23.41 23.67 261,512 -1.04(-4.21%)
Jul 19, 2012 23.53 24.83 23.53 24.71 438,523 +1.22(+5.19%)
Jul 18, 2012 22.26 24.20 22.26 23.49 690,088 +0.95(+4.21%)
Jul 17, 2012 22.54 22.77 22.16 22.54 265,998 +0.07(+0.31%)
Jul 16, 2012 21.90 22.56 21.74 22.47 314,376 +0.16(+0.72%)
Jul 13, 2012 22.70 23.00 22.07 22.31 430,122 -0.26(-1.15%)
Jul 12, 2012 22.62 23.17 21.31 22.57 951,358 -0.12(-0.53%)
Jul 11, 2012 24.30 24.94 22.55 22.69 1,056,702 -1.57(-6.47%)
Jul 10, 2012 25.67 25.71 23.86 24.26 455,180 -1.14(-4.49%)
Jul 09, 2012 26.78 26.78 24.10 25.40 1,098,055 -1.42(-5.29%)
Jul 06, 2012 27.18 27.26 25.91 26.82 211,133 -0.85(-3.07%)
Jul 05, 2012 27.84 28.09 27.34 27.67 182,770 -0.13(-0.47%)
Jul 03, 2012 27.82 28.20 27.46 27.80 158,748 -0.02(-0.07%)
Jul 02, 2012 28.08 28.27 26.61 27.82 388,770 -0.04(-0.14%)
Jun 29, 2012 26.40 27.99 26.20 27.86 699,617 +2.38(+9.34%)
Jun 28, 2012 26.10 26.70 25.34 25.48 277,728 -0.90(-3.41%)
Jun 27, 2012 26.70 26.82 25.87 26.38 171,633 -0.10(-0.38%)
Jun 26, 2012 25.62 26.98 25.52 26.48 337,034 +0.82(+3.20%)
Jun 25, 2012 26.21 26.58 25.51 25.66 270,176 -1.12(-4.18%)
Jun 22, 2012 26.03 26.82 25.60 26.78 330,450 +0.85(+3.28%)
Jun 21, 2012 28.04 28.32 25.36 25.93 692,489 -2.10(-7.49%)
Jun 20, 2012 27.26 28.25 27.02 28.03 306,503 +0.78(+2.86%)
Jun 19, 2012 27.92 28.25 26.98 27.25 437,689 -0.27(-1.00%)
Jun 18, 2012 26.55 28.08 26.36 27.52 564,184 +0.75(+2.82%)
Jun 15, 2012 26.81 26.95 26.45 26.77 365,909 +0.35(+1.32%)
Jun 14, 2012 26.34 27.00 26.16 26.42 544,638 +0.38(+1.46%)
Jun 13, 2012 27.00 27.00 25.56 26.04 570,140 -0.97(-3.59%)
Jun 12, 2012 26.25 27.21 26.08 27.01 617,314 +0.86(+3.29%)
Jun 11, 2012 26.82 26.90 26.05 26.15 611,379 -0.18(-0.68%)
Jun 08, 2012 25.40 26.36 25.04 26.33 265,570 +0.69(+2.69%)
Jun 07, 2012 26.40 26.90 25.31 25.64 790,705 -0.19(-0.74%)
Jun 06, 2012 25.41 26.08 24.94 25.83 946,747 +0.78(+3.11%)
Jun 05, 2012 25.05 25.86 24.89 25.05 465,344 -0.18(-0.71%)
Jun 04, 2012 24.64 25.27 23.75 25.23 811,166 +0.49(+1.98%)
Jun 01, 2012 25.10 25.58 24.27 24.74 615,946 -1.28(-4.92%)
May 31, 2012 26.00 26.15 25.11 26.02 787,460 +0.31(+1.21%)
May 30, 2012 26.00 26.06 25.43 25.71 570,239 -0.69(-2.61%)
May 29, 2012 24.60 26.49 24.31 26.40 1,563,459 +2.51(+10.51%)
May 25, 2012 24.26 24.46 23.61 23.89 203,581 -0.31(-1.28%)
May 24, 2012 23.99 24.42 23.64 24.20 403,418 +0.39(+1.64%)
May 23, 2012 23.21 23.98 22.91 23.81 279,388 +0.44(+1.88%)
May 22, 2012 23.06 23.74 22.86 23.37 297,998 +0.42(+1.83%)
May 21, 2012 22.26 23.18 22.10 22.95 357,760 +1.08(+4.94%)
May 18, 2012 22.62 22.70 21.57 21.87 453,903 -0.62(-2.76%)
May 17, 2012 24.00 24.00 21.10 22.49 981,783 -1.34(-5.62%)
May 16, 2012 23.65 24.19 23.65 23.83 343,420 +0.43(+1.84%)
May 15, 2012 23.54 23.66 23.30 23.40 341,848 -0.08(-0.34%)
May 14, 2012 23.44 24.00 23.40 23.48 344,379 -0.06(-0.25%)
May 11, 2012 22.74 23.99 22.74 23.54 308,431 +0.63(+2.75%)
May 10, 2012 24.26 24.62 22.75 22.91 715,859 -1.04(-4.34%)
May 09, 2012 22.67 24.16 22.59 23.95 944,427 +0.81(+3.50%)
May 08, 2012 23.44 23.57 22.73 23.14 684,528 -0.56(-2.36%)
May 07, 2012 25.13 25.24 23.57 23.70 696,421 -1.71(-6.73%)
May 04, 2012 26.07 26.15 25.07 25.41 246,126 -0.97(-3.68%)
May 03, 2012 26.49 26.88 25.84 26.38 359,220 -0.24(-0.90%)
May 02, 2012 26.27 26.97 26.16 26.62 396,142 +0.32(+1.22%)
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.