Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allot Communications (NQ: ALLT )

2.150 +0.010 (+0.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 5.300 5.320 5.175 5.240 282,828 -0.12(-2.24%)
May 27, 2022 5.360 5.550 5.340 5.360 91,752 +0.09(+1.71%)
May 26, 2022 5.230 5.350 5.230 5.270 55,286 +0.04(+0.76%)
May 25, 2022 5.300 5.320 5.200 5.230 88,360 -0.07(-1.32%)
May 24, 2022 5.270 5.390 5.210 5.300 103,526 -0.06(-1.12%)
May 23, 2022 5.530 5.570 5.340 5.360 142,338 -0.22(-3.94%)
May 20, 2022 5.970 5.970 5.540 5.580 92,299 -0.27(-4.62%)
May 19, 2022 5.620 5.970 5.615 5.850 298,745 +0.18(+3.17%)
May 18, 2022 4.880 5.680 4.871 5.670 451,855 +0.57(+11.18%)
May 17, 2022 4.800 5.100 4.600 5.100 933,429 -0.23(-4.32%)
May 16, 2022 5.230 5.370 5.125 5.330 252,526 +0.06(+1.14%)
May 13, 2022 5.170 5.340 5.080 5.270 285,038 +0.17(+3.33%)
May 12, 2022 4.740 5.235 4.740 5.100 285,425 +0.31(+6.47%)
May 11, 2022 4.850 5.040 4.700 4.790 259,274 -0.17(-3.43%)
May 10, 2022 5.140 5.180 4.860 4.960 228,279 -0.04(-0.80%)
May 09, 2022 5.360 5.430 4.950 5.000 210,090 -0.55(-9.91%)
May 06, 2022 5.750 5.840 5.420 5.550 270,709 -0.24(-4.15%)
May 05, 2022 6.010 6.010 5.700 5.790 143,867 -0.30(-4.93%)
May 04, 2022 5.960 6.090 5.745 6.090 71,670 +0.13(+2.18%)
May 03, 2022 5.820 6.040 5.800 5.960 110,262 +0.11(+1.88%)
May 02, 2022 5.650 5.880 5.610 5.850 125,158 +0.16(+2.81%)
Apr 29, 2022 5.800 5.990 5.680 5.690 124,950 -0.27(-4.53%)
Apr 28, 2022 5.940 6.050 5.830 5.960 98,860 +0.10(+1.71%)
Apr 27, 2022 6.060 6.180 5.830 5.860 168,388 -0.21(-3.46%)
Apr 26, 2022 6.270 6.270 6.040 6.070 181,608 -0.25(-3.96%)
Apr 25, 2022 6.120 6.350 6.100 6.320 145,891 +0.16(+2.60%)
Apr 22, 2022 6.310 6.434 6.100 6.160 232,477 -0.14(-2.22%)
Apr 21, 2022 6.370 6.400 6.120 6.300 381,498 +0.10(+1.61%)
Apr 20, 2022 6.680 6.680 6.180 6.200 353,138 -0.32(-4.91%)
Apr 19, 2022 6.600 6.820 6.480 6.520 252,747 -0.06(-0.91%)
Apr 18, 2022 7.040 7.040 6.580 6.580 304,324 -0.48(-6.80%)
Apr 14, 2022 7.080 7.400 7.000 7.060 2,275,572 -0.06(-0.84%)
Apr 13, 2022 6.460 7.200 6.450 7.120 897,558 +0.66(+10.22%)
Apr 12, 2022 6.920 6.945 6.290 6.460 810,393 -0.36(-5.28%)
Apr 11, 2022 6.960 6.985 6.605 6.820 1,266,391 -0.29(-4.08%)
Apr 08, 2022 7.620 7.685 6.710 7.110 2,641,947 -0.89(-11.12%)
Apr 07, 2022 7.910 8.100 7.840 8.000 348,059 +0.10(+1.27%)
Apr 06, 2022 8.210 8.210 7.850 7.900 135,100 -0.41(-4.93%)
Apr 05, 2022 8.600 8.650 8.070 8.310 126,677 -0.29(-3.37%)
Apr 04, 2022 8.340 8.670 8.340 8.600 103,752 +0.26(+3.12%)
Apr 01, 2022 8.180 8.340 8.090 8.340 89,225 +0.24(+2.96%)
Mar 31, 2022 8.520 8.620 8.080 8.100 339,084 -0.39(-4.59%)
Mar 30, 2022 8.410 8.640 8.310 8.490 140,444 +0.06(+0.71%)
Mar 29, 2022 8.240 8.460 8.230 8.430 157,372 +0.31(+3.82%)
Mar 28, 2022 8.070 8.190 7.930 8.120 97,319 +0.03(+0.37%)
Mar 25, 2022 8.330 8.330 7.970 8.090 117,993 -0.14(-1.70%)
Mar 24, 2022 8.300 8.300 8.120 8.230 186,805 +0.03(+0.37%)
Mar 23, 2022 8.240 8.440 8.000 8.200 181,997 -0.08(-0.97%)
Mar 22, 2022 8.340 8.480 8.240 8.280 170,953 -0.08(-0.96%)
Mar 21, 2022 7.820 8.520 7.820 8.360 424,899 +0.60(+7.73%)
Mar 18, 2022 7.990 8.210 7.630 7.760 2,883,307 -0.22(-2.76%)
Mar 17, 2022 7.810 7.990 7.600 7.980 673,511 +0.12(+1.53%)
Mar 16, 2022 7.920 7.920 7.580 7.860 284,599 +0.00(+0.00%)
Mar 15, 2022 7.680 7.860 7.670 7.860 187,188 +0.14(+1.81%)
Mar 14, 2022 7.630 7.760 7.510 7.720 182,215 +0.13(+1.71%)
Mar 11, 2022 7.730 7.860 7.510 7.590 229,806 -0.23(-2.94%)
Mar 10, 2022 7.590 7.880 7.510 7.820 210,808 +0.05(+0.64%)
Mar 09, 2022 7.450 7.790 7.450 7.770 149,904 +0.51(+7.02%)
Mar 08, 2022 7.460 7.680 7.250 7.260 529,152 -0.19(-2.55%)
Mar 07, 2022 7.630 7.790 7.400 7.450 324,816 -0.20(-2.61%)
Mar 04, 2022 8.150 8.150 7.570 7.650 309,625 -0.57(-6.93%)
Mar 03, 2022 7.990 8.270 7.900 8.220 320,787 +0.27(+3.40%)
Mar 02, 2022 7.850 7.970 7.700 7.950 220,047 +0.12(+1.53%)
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.