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 (%)
Jan 31, 2013 13.65 14.03 13.60 13.79 482,933 +0.30(+2.22%)
Jan 30, 2013 13.63 13.71 13.32 13.49 502,023 -0.18(-1.32%)
Jan 29, 2013 13.75 13.83 13.63 13.67 353,812 -0.21(-1.51%)
Jan 28, 2013 14.13 14.18 13.82 13.88 484,073 -0.29(-2.05%)
Jan 25, 2013 13.86 14.26 13.72 14.17 608,837 +0.36(+2.61%)
Jan 24, 2013 14.18 14.18 13.62 13.81 646,138 -0.34(-2.40%)
Jan 23, 2013 13.71 14.38 13.71 14.15 1,408,451 +0.74(+5.52%)
Jan 22, 2013 13.47 13.60 13.32 13.41 408,712 -0.07(-0.52%)
Jan 18, 2013 13.40 13.71 13.36 13.48 1,261,444 +0.00(+0.00%)
Jan 17, 2013 13.59 13.85 13.40 13.48 604,946 +0.02(+0.15%)
Jan 16, 2013 13.33 13.63 13.33 13.46 304,684 +0.10(+0.75%)
Jan 15, 2013 13.49 13.49 13.22 13.36 341,052 -0.22(-1.62%)
Jan 14, 2013 13.58 13.80 13.36 13.58 452,159 -0.19(-1.38%)
Jan 11, 2013 13.66 13.89 13.51 13.77 478,901 +0.02(+0.15%)
Jan 10, 2013 13.72 13.93 13.60 13.75 664,780 -0.01(-0.07%)
Jan 09, 2013 13.60 13.87 13.50 13.76 671,126 +0.17(+1.25%)
Jan 08, 2013 14.00 14.14 13.15 13.59 2,241,734 -0.76(-5.30%)
Jan 07, 2013 14.60 14.64 14.15 14.35 916,995 -0.28(-1.92%)
Jan 04, 2013 14.30 14.94 14.15 14.63 2,640,683 +0.78(+5.64%)
Jan 03, 2013 16.12 16.24 13.46 13.85 8,544,833 -4.43(-24.23%)
Jan 02, 2013 18.50 19.42 18.21 18.28 853,800 +0.49(+2.75%)
Dec 31, 2012 17.35 17.79 17.79 17.79 456,591 +0.40(+2.30%)
Dec 28, 2012 17.13 17.56 17.00 17.39 247,433 +0.09(+0.52%)
Dec 27, 2012 17.24 17.35 16.80 17.30 467,064 +0.01(+0.06%)
Dec 26, 2012 17.73 17.80 17.08 17.29 348,338 -0.29(-1.65%)
Dec 24, 2012 17.70 17.70 17.45 17.58 280,719 +0.03(+0.17%)
Dec 21, 2012 17.93 18.12 17.36 17.55 496,579 -0.90(-4.88%)
Dec 20, 2012 18.26 18.65 18.12 18.45 519,314 +0.28(+1.55%)
Dec 19, 2012 18.37 18.65 18.01 18.17 356,673 -0.14(-0.76%)
Dec 18, 2012 17.91 18.36 17.55 18.31 428,746 +0.74(+4.21%)
Dec 17, 2012 17.40 17.77 17.20 17.57 790,013 +0.45(+2.63%)
Dec 14, 2012 17.27 17.79 16.95 17.12 748,406 -0.66(-3.71%)
Dec 13, 2012 19.05 19.11 16.62 17.78 3,468,661 -2.32(-11.54%)
Dec 12, 2012 20.37 21.25 20.05 20.10 717,347 -0.16(-0.79%)
Dec 11, 2012 19.94 20.46 19.54 20.26 299,603 +0.48(+2.43%)
Dec 10, 2012 19.39 20.06 19.36 19.78 462,901 +0.34(+1.75%)
Dec 07, 2012 19.22 19.63 18.91 19.44 766,467 +0.48(+2.53%)
Dec 06, 2012 20.37 20.37 18.71 18.96 1,097,337 -1.57(-7.65%)
Dec 05, 2012 21.72 21.83 20.40 20.53 537,691 -1.19(-5.48%)
Dec 04, 2012 21.66 22.14 21.25 21.72 359,449 -0.12(-0.55%)
Nov 30, 2012 21.70 21.88 21.17 21.84 435,533 +0.07(+0.32%)
Nov 29, 2012 21.84 22.15 21.63 21.77 280,939 -0.08(-0.37%)
Nov 28, 2012 21.94 22.05 21.48 21.85 388,089 +0.01(+0.05%)
Nov 27, 2012 21.66 22.37 21.61 21.84 893,771 +0.57(+2.68%)
Nov 26, 2012 21.47 21.53 20.86 21.27 468,401 +0.05(+0.24%)
Nov 23, 2012 20.61 21.24 20.49 21.22 375,115 +1.16(+5.78%)
Nov 21, 2012 19.71 20.10 19.71 20.06 664,372 +0.89(+4.64%)
Nov 20, 2012 19.08 19.45 18.82 19.17 450,012 -0.02(-0.10%)
Nov 19, 2012 19.90 20.05 19.04 19.19 1,042,784 -0.28(-1.44%)
Nov 16, 2012 20.90 20.90 19.44 19.47 693,897 -1.45(-6.93%)
Nov 15, 2012 21.00 21.04 20.25 20.92 338,964 +0.11(+0.53%)
Nov 14, 2012 21.86 21.86 20.69 20.81 305,011 -0.71(-3.30%)
Nov 13, 2012 21.73 22.08 21.18 21.52 267,171 -0.47(-2.14%)
Nov 12, 2012 22.31 22.36 21.69 21.99 176,073 -0.13(-0.59%)
Nov 09, 2012 21.91 22.30 21.85 22.12 270,469 +0.08(+0.36%)
Nov 08, 2012 23.90 24.49 21.55 22.04 456,908 -1.97(-8.22%)
Nov 07, 2012 22.42 24.29 22.18 24.01 658,490 +1.36(+6.02%)
Nov 06, 2012 22.53 23.00 22.43 22.65 195,858 +0.31(+1.39%)
Nov 05, 2012 22.49 22.49 21.91 22.34 158,688 -0.25(-1.11%)
Nov 02, 2012 23.04 23.31 22.58 22.59 360,575 -0.54(-2.33%)
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.