Skip to main content

Allot Communications (NQ: ALLT )

2.170 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.590 7.630 7.360 7.390 200,302 -0.31(-4.03%)
Apr 29, 2019 7.730 7.790 7.391 7.700 124,433 -0.10(-1.28%)
Apr 26, 2019 8.030 8.030 7.777 7.800 42,500 -0.15(-1.89%)
Apr 25, 2019 8.040 8.050 7.870 7.950 18,331 -0.04(-0.50%)
Apr 24, 2019 7.910 8.040 7.880 7.990 24,165 +0.00(+0.00%)
Apr 23, 2019 7.990 8.030 7.910 7.990 33,027 -0.04(-0.50%)
Apr 22, 2019 8.010 8.030 7.940 8.030 24,837 +0.02(+0.25%)
Apr 18, 2019 7.850 8.080 7.810 8.010 50,200 +0.20(+2.56%)
Apr 17, 2019 7.930 7.990 7.810 7.810 24,592 -0.21(-2.62%)
Apr 16, 2019 7.970 8.080 7.930 8.020 39,822 +0.05(+0.63%)
Apr 15, 2019 8.030 8.030 7.930 7.970 27,699 +0.01(+0.13%)
Apr 12, 2019 7.870 7.980 7.840 7.960 31,400 +0.09(+1.14%)
Apr 11, 2019 7.860 7.890 7.820 7.870 24,587 +0.02(+0.25%)
Apr 10, 2019 7.830 7.920 7.820 7.850 36,890 +0.05(+0.64%)
Apr 09, 2019 7.730 7.820 7.730 7.800 33,285 +0.03(+0.39%)
Apr 08, 2019 7.890 7.890 7.730 7.770 41,094 -0.06(-0.77%)
Apr 05, 2019 7.820 7.940 7.810 7.830 15,900 +0.04(+0.51%)
Apr 04, 2019 7.980 8.020 7.590 7.790 242,948 -0.31(-3.83%)
Apr 03, 2019 8.140 8.160 8.030 8.100 114,488 -0.02(-0.25%)
Apr 02, 2019 8.160 8.180 8.080 8.120 81,442 +0.01(+0.12%)
Apr 01, 2019 8.160 8.240 8.060 8.110 117,120 +0.17(+2.14%)
Mar 29, 2019 7.840 7.940 7.750 7.940 132,400 +0.14(+1.79%)
Mar 28, 2019 7.730 7.860 7.720 7.800 81,070 +0.08(+1.04%)
Mar 27, 2019 7.670 7.763 7.590 7.720 62,195 -0.07(-0.90%)
Mar 26, 2019 7.650 7.810 7.630 7.790 52,670 +0.20(+2.64%)
Mar 25, 2019 7.610 7.690 7.540 7.590 34,330 -0.10(-1.30%)
Mar 22, 2019 7.970 7.979 7.650 7.690 53,700 -0.30(-3.75%)
Mar 21, 2019 7.820 8.050 7.800 7.990 64,448 +0.17(+2.17%)
Mar 20, 2019 7.840 7.920 7.790 7.820 36,337 +0.01(+0.13%)
Mar 19, 2019 7.880 7.910 7.770 7.810 44,406 -0.01(-0.13%)
Mar 18, 2019 7.860 7.970 7.790 7.820 72,662 +0.02(+0.26%)
Mar 15, 2019 7.900 7.980 7.610 7.800 97,100 -0.15(-1.89%)
Mar 14, 2019 7.940 8.040 7.920 7.950 57,727 -0.09(-1.12%)
Mar 13, 2019 8.210 8.270 8.035 8.040 107,266 -0.16(-1.95%)
Mar 12, 2019 8.170 8.340 8.140 8.200 162,055 +0.06(+0.74%)
Mar 11, 2019 7.940 8.180 7.860 8.140 234,544 +0.20(+2.52%)
Mar 08, 2019 7.680 8.000 7.550 7.940 231,000 +0.19(+2.45%)
Mar 07, 2019 7.880 7.995 7.730 7.750 274,620 -0.10(-1.27%)
Mar 06, 2019 7.840 7.890 7.770 7.850 101,698 +0.01(+0.13%)
Mar 05, 2019 7.650 7.890 7.650 7.840 129,977 +0.19(+2.48%)
Mar 04, 2019 7.700 7.750 7.550 7.650 171,467 -0.02(-0.26%)
Mar 01, 2019 7.380 7.670 7.350 7.670 165,600 +0.29(+3.93%)
Feb 28, 2019 7.360 7.440 7.290 7.380 464,483 +0.08(+1.10%)
Feb 27, 2019 7.200 7.320 7.180 7.300 57,448 +0.08(+1.11%)
Feb 26, 2019 7.300 7.330 7.190 7.220 72,874 -0.13(-1.77%)
Feb 25, 2019 7.450 7.486 7.261 7.350 100,371 -0.10(-1.34%)
Feb 22, 2019 7.370 7.450 7.345 7.450 103,100 +0.06(+0.81%)
Feb 21, 2019 7.340 7.440 7.310 7.390 139,302 -0.01(-0.14%)
Feb 20, 2019 7.500 7.510 7.340 7.400 128,111 -0.09(-1.20%)
Feb 19, 2019 7.570 7.590 7.470 7.490 94,169 -0.03(-0.40%)
Feb 15, 2019 7.540 7.600 7.440 7.520 551,400 +0.08(+1.08%)
Feb 14, 2019 7.310 7.500 7.310 7.440 196,781 +0.09(+1.22%)
Feb 13, 2019 7.280 7.470 7.280 7.350 609,893 +0.06(+0.82%)
Feb 12, 2019 7.350 7.410 7.280 7.290 219,435 -0.08(-1.09%)
Feb 11, 2019 7.470 7.520 7.350 7.370 180,528 -0.17(-2.25%)
Feb 08, 2019 7.420 7.650 7.420 7.540 312,200 +0.05(+0.67%)
Feb 07, 2019 7.690 7.700 7.470 7.490 305,313 -0.21(-2.73%)
Feb 06, 2019 7.760 7.910 7.610 7.700 756,423 +0.00(+0.00%)
Feb 05, 2019 7.830 8.000 7.370 7.700 1,493,709 +0.69(+9.84%)
Feb 04, 2019 7.010 7.095 7.000 7.010 191,078 +0.01(+0.14%)
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.