Allot Communications (NQ: ALLT )

17.58 USD -0.17 (-0.96%)
Official Closing Price Updated: 5:15 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.18 13.25 12.92 13.05 116,673 -0.26(-1.95%)
Jun 27, 2014 12.91 13.46 12.86 13.31 164,942 +0.31(+2.38%)
Jun 26, 2014 12.70 13.03 12.50 13.00 191,295 +0.18(+1.40%)
Jun 25, 2014 12.82 12.97 12.61 12.82 212,053 +0.07(+0.55%)
Jun 24, 2014 13.17 13.17 12.72 12.75 162,872 -0.42(-3.19%)
Jun 23, 2014 13.22 13.32 13.11 13.17 92,167 +0.01(+0.08%)
Jun 20, 2014 13.24 13.36 13.00 13.16 119,674 -0.05(-0.38%)
Jun 19, 2014 13.78 13.80 13.18 13.21 176,071 -0.49(-3.58%)
Jun 18, 2014 13.53 13.74 13.46 13.70 144,916 +0.31(+2.32%)
Jun 17, 2014 13.11 13.50 13.05 13.39 124,186 +0.19(+1.44%)
Jun 16, 2014 12.94 13.25 12.94 13.20 100,598 +0.03(+0.23%)
Jun 13, 2014 13.22 13.34 13.00 13.17 142,959 -0.11(-0.83%)
Jun 12, 2014 13.42 13.49 13.08 13.28 153,664 -0.29(-2.14%)
Jun 11, 2014 13.26 13.69 13.26 13.57 172,486 +0.21(+1.57%)
Jun 10, 2014 13.57 13.87 13.30 13.36 251,147 -0.42(-3.05%)
Jun 06, 2014 13.24 13.85 13.17 13.78 199,639 +0.62(+4.71%)
Jun 05, 2014 12.68 13.50 12.66 13.16 467,443 +0.69(+5.53%)
Jun 04, 2014 12.28 12.56 12.10 12.47 272,237 +0.04(+0.32%)
Jun 03, 2014 12.88 13.13 12.30 12.43 453,365 -0.60(-4.60%)
Jun 02, 2014 13.22 13.27 12.83 13.03 226,777 -0.25(-1.88%)
May 30, 2014 13.60 13.63 13.19 13.28 69,849 -0.31(-2.28%)
May 29, 2014 13.41 13.65 13.26 13.59 104,223 +0.13(+0.97%)
May 28, 2014 13.79 13.91 13.26 13.46 188,974 -0.41(-2.96%)
May 27, 2014 13.93 14.00 13.60 13.87 257,487 +0.13(+0.95%)
May 23, 2014 13.77 13.74 13.74 13.74 133,300 -0.04(-0.29%)
May 22, 2014 13.48 13.83 13.41 13.78 94,864 +0.19(+1.40%)
May 21, 2014 13.56 13.64 13.41 13.59 170,586 +0.05(+0.37%)
May 20, 2014 13.25 13.68 13.12 13.54 165,455 +0.38(+2.89%)
May 19, 2014 13.36 13.59 13.02 13.16 288,237 -0.31(-2.30%)
May 16, 2014 12.98 13.70 12.79 13.47 304,763 +0.47(+3.62%)
May 15, 2014 12.95 13.15 12.75 13.00 166,273 +0.07(+0.54%)
May 14, 2014 13.10 13.17 12.92 12.93 107,062 -0.25(-1.90%)
May 13, 2014 13.25 13.25 12.85 13.18 305,034 +0.08(+0.61%)
May 12, 2014 12.68 13.45 12.59 13.10 516,842 +0.90(+7.38%)
May 09, 2014 12.30 12.35 11.93 12.20 275,521 -0.17(-1.37%)
May 08, 2014 12.49 12.73 12.31 12.37 193,174 -0.21(-1.67%)
May 07, 2014 12.66 12.75 12.31 12.58 208,940 -0.16(-1.26%)
May 06, 2014 13.12 13.20 12.66 12.74 144,423 -0.41(-3.12%)
May 05, 2014 13.09 13.30 12.87 13.15 133,383 +0.01(+0.08%)
May 02, 2014 13.26 13.26 13.00 13.14 153,201 -0.15(-1.13%)
May 01, 2014 13.33 13.59 13.02 13.29 272,316 -0.35(-2.57%)
Apr 30, 2014 12.52 14.09 12.50 13.64 692,446 +1.04(+8.25%)
Apr 29, 2014 12.36 12.65 12.03 12.60 333,463 +0.23(+1.86%)
Apr 28, 2014 12.67 12.69 11.90 12.37 274,872 -0.26(-2.06%)
Apr 25, 2014 13.19 13.19 12.53 12.63 294,195 -0.72(-5.39%)
Apr 24, 2014 13.12 13.84 13.12 13.35 614,171 +0.53(+4.13%)
Apr 23, 2014 12.62 12.95 12.36 12.82 365,925 +0.24(+1.91%)
Apr 22, 2014 12.10 12.81 12.10 12.58 351,279 +0.48(+3.97%)
Apr 21, 2014 12.10 12.23 11.97 12.10 127,102 +0.06(+0.50%)
Apr 17, 2014 11.99 12.04 12.04 12.04 127,100 -0.03(-0.25%)
Apr 16, 2014 12.11 12.30 11.68 12.07 296,384 +0.06(+0.50%)
Apr 15, 2014 12.14 12.33 11.52 12.01 329,094 -0.04(-0.33%)
Apr 14, 2014 12.26 12.44 11.98 12.05 259,490 -0.01(-0.08%)
Apr 11, 2014 12.40 12.42 11.78 12.06 431,524 -0.42(-3.37%)
Apr 10, 2014 13.57 13.57 12.32 12.48 381,394 -1.23(-8.97%)
Apr 09, 2014 13.28 13.74 13.19 13.71 249,598 +0.46(+3.47%)
Apr 08, 2014 13.21 13.51 13.08 13.25 571,914 +0.08(+0.61%)
Apr 07, 2014 13.49 13.59 12.95 13.17 262,599 -0.32(-2.37%)
Apr 04, 2014 14.27 14.29 13.14 13.49 395,904 -0.66(-4.66%)
Apr 03, 2014 14.60 14.68 14.01 14.15 420,071 -0.38(-2.62%)
Apr 02, 2014 14.00 14.55 13.81 14.53 247,117 +0.54(+3.86%)
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.