Allot Communications (NQ: ALLT )

17.36 USD -0.38 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 9.600 9.720 9.420 9.450 118,477 -0.34(-3.47%)
Nov 26, 2014 9.730 9.790 9.790 9.790 173,900 +0.05(+0.51%)
Nov 25, 2014 9.910 10.00 9.690 9.740 204,258 -0.22(-2.21%)
Nov 24, 2014 9.870 10.03 9.790 9.960 252,955 +0.09(+0.91%)
Nov 21, 2014 10.20 10.28 9.750 9.870 233,673 -0.24(-2.37%)
Nov 20, 2014 9.990 10.17 9.970 10.11 155,850 +0.13(+1.30%)
Nov 19, 2014 10.24 10.34 9.950 9.980 212,169 +0.07(+0.71%)
Nov 18, 2014 9.950 10.00 9.720 9.910 314,867 -0.08(-0.80%)
Nov 17, 2014 10.13 10.21 9.950 9.990 153,295 -0.21(-2.06%)
Nov 14, 2014 10.18 10.31 10.13 10.20 174,317 +0.00(+0.00%)
Nov 13, 2014 10.48 10.54 10.20 10.20 125,675 -0.29(-2.76%)
Nov 12, 2014 10.35 10.58 10.21 10.49 134,648 +0.03(+0.29%)
Nov 11, 2014 10.30 10.63 10.15 10.46 247,528 +0.07(+0.67%)
Nov 10, 2014 10.48 10.53 10.36 10.39 150,707 -0.06(-0.57%)
Nov 07, 2014 10.14 10.54 9.960 10.45 284,656 +0.29(+2.85%)
Nov 06, 2014 10.04 10.17 9.850 10.16 357,709 +0.26(+2.63%)
Nov 05, 2014 10.67 10.74 9.830 9.900 520,557 -0.65(-6.16%)
Nov 04, 2014 11.50 11.53 10.51 10.55 627,944 -0.82(-7.21%)
Nov 03, 2014 11.36 11.77 11.26 11.37 324,775 -0.05(-0.44%)
Oct 31, 2014 11.45 11.52 11.13 11.42 230,043 +0.15(+1.33%)
Oct 30, 2014 10.85 11.34 10.84 11.27 232,222 +0.24(+2.18%)
Oct 29, 2014 11.30 11.30 10.84 11.03 383,730 -0.37(-3.25%)
Oct 28, 2014 10.79 11.43 10.70 11.40 302,776 +0.60(+5.56%)
Oct 27, 2014 10.72 10.82 10.72 10.80 104,240 +0.08(+0.75%)
Oct 24, 2014 10.54 10.75 10.54 10.72 70,711 +0.21(+2.00%)
Oct 23, 2014 10.45 10.70 10.38 10.51 207,269 +0.13(+1.25%)
Oct 22, 2014 10.56 10.77 10.30 10.38 189,896 -0.20(-1.89%)
Oct 21, 2014 10.49 10.65 10.35 10.58 152,966 +0.14(+1.34%)
Oct 20, 2014 10.40 10.44 10.40 10.44 156,894 -0.15(-1.42%)
Oct 17, 2014 10.74 10.92 10.56 10.59 168,416 +0.04(+0.38%)
Oct 16, 2014 10.10 10.80 10.00 10.55 162,580 +0.14(+1.34%)
Oct 15, 2014 9.770 10.58 9.500 10.41 204,349 +0.51(+5.15%)
Oct 14, 2014 10.09 10.22 9.900 9.900 154,984 -0.08(-0.80%)
Oct 13, 2014 9.780 10.03 9.700 9.980 242,236 +0.27(+2.78%)
Oct 10, 2014 10.46 10.48 9.410 9.710 916,600 -0.82(-7.79%)
Oct 09, 2014 10.70 10.83 10.51 10.53 134,708 -0.23(-2.14%)
Oct 08, 2014 10.67 10.83 10.40 10.76 152,317 +0.09(+0.84%)
Oct 07, 2014 10.88 11.03 10.50 10.67 125,496 -0.33(-3.00%)
Oct 06, 2014 11.38 11.43 10.83 11.00 203,559 -0.30(-2.65%)
Oct 03, 2014 10.88 11.39 10.86 11.30 240,280 +0.49(+4.53%)
Oct 02, 2014 10.85 11.10 10.73 10.81 1,080,224 +0.06(+0.56%)
Oct 01, 2014 11.36 11.37 10.73 10.75 391,459 -0.67(-5.87%)
Sep 30, 2014 11.33 11.58 11.20 11.42 229,959 +0.04(+0.35%)
Sep 29, 2014 11.12 11.42 11.08 11.38 104,640 +0.14(+1.25%)
Sep 26, 2014 11.17 11.24 10.90 11.24 146,106 +0.12(+1.08%)
Sep 25, 2014 11.41 11.48 11.07 11.12 129,574 -0.37(-3.22%)
Sep 24, 2014 11.39 11.53 11.35 11.49 93,116 +0.04(+0.35%)
Sep 23, 2014 11.72 11.73 11.44 11.45 110,610 -0.33(-2.80%)
Sep 22, 2014 11.97 11.99 11.53 11.78 250,116 -0.06(-0.51%)
Sep 19, 2014 11.86 11.89 11.63 11.84 283,051 -0.02(-0.13%)
Sep 18, 2014 11.71 12.04 11.66 11.86 345,695 +0.16(+1.32%)
Sep 17, 2014 11.27 11.71 11.25 11.70 609,704 +0.39(+3.45%)
Sep 16, 2014 11.18 11.44 11.15 11.31 319,204 +0.09(+0.80%)
Sep 15, 2014 11.20 11.27 11.00 11.22 218,412 +0.01(+0.09%)
Sep 12, 2014 11.19 11.26 11.06 11.21 220,135 +0.02(+0.18%)
Sep 11, 2014 11.30 11.33 11.16 11.19 303,068 -0.15(-1.32%)
Sep 10, 2014 11.26 11.46 11.13 11.34 93,360 +0.01(+0.09%)
Sep 09, 2014 11.54 11.55 11.20 11.33 216,074 -0.13(-1.13%)
Sep 08, 2014 11.62 11.63 11.14 11.46 604,741 +0.35(+3.15%)
Sep 05, 2014 10.87 11.35 10.79 11.11 209,178 +0.22(+2.02%)
Sep 04, 2014 10.58 11.01 10.57 10.89 321,539 +0.33(+3.13%)
Sep 03, 2014 10.96 10.96 10.50 10.56 197,797 -0.30(-2.76%)
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.