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 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%)
Sep 02, 2014 10.99 11.07 10.71 10.86 238,408 +0.03(+0.28%)
Aug 29, 2014 10.54 10.83 10.83 10.83 229,900 +0.35(+3.34%)
Aug 28, 2014 10.47 10.59 10.30 10.48 191,573 -0.06(-0.57%)
Aug 27, 2014 10.65 10.68 10.52 10.54 244,290 +0.09(+0.86%)
Aug 26, 2014 10.31 10.58 10.30 10.45 318,571 +0.16(+1.55%)
Aug 25, 2014 10.46 10.67 10.26 10.29 232,773 -0.29(-2.74%)
Aug 22, 2014 10.51 10.76 10.43 10.58 191,850 +0.06(+0.57%)
Aug 21, 2014 10.32 10.65 10.32 10.52 290,417 +0.23(+2.24%)
Aug 20, 2014 10.18 10.43 10.13 10.29 612,354 +0.09(+0.88%)
Aug 19, 2014 10.30 10.44 10.13 10.20 540,657 -0.12(-1.16%)
Aug 18, 2014 10.65 10.67 10.12 10.32 744,626 -0.18(-1.71%)
Aug 15, 2014 10.64 10.64 10.40 10.50 247,564 -0.15(-1.41%)
Aug 14, 2014 10.69 10.77 10.53 10.65 296,528 -0.04(-0.37%)
Aug 13, 2014 10.73 10.74 10.56 10.69 417,640 -0.06(-0.56%)
Aug 12, 2014 10.99 10.99 10.63 10.75 296,742 -0.24(-2.18%)
Aug 11, 2014 10.99 11.11 10.83 10.99 159,931 +0.10(+0.92%)
Aug 08, 2014 10.75 10.86 10.56 10.89 224,136 +0.20(+1.87%)
Aug 07, 2014 11.07 11.16 10.53 10.69 518,925 -0.20(-1.84%)
Aug 06, 2014 10.75 11.18 10.74 10.89 753,747 +0.29(+2.78%)
Aug 05, 2014 11.75 12.38 10.25 10.60 3,253,237 -2.15(-16.90%)
Aug 04, 2014 12.49 12.78 12.15 12.75 255,020 +0.44(+3.57%)
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.