Allot Communications (NQ: ALLT )

17.74 USD -0.09 (-0.50%)
Official Closing Price Updated: 7:16 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.330 9.630 9.330 9.590 170,300 +0.01(+0.10%)
Jan 30, 2020 9.680 9.750 9.570 9.580 92,250 -0.10(-1.03%)
Jan 29, 2020 9.720 9.750 9.630 9.680 45,394 +0.02(+0.21%)
Jan 28, 2020 9.600 9.690 9.560 9.660 87,241 +0.18(+1.90%)
Jan 27, 2020 9.840 9.840 9.430 9.480 64,262 -0.28(-2.87%)
Jan 24, 2020 9.740 10.02 9.670 9.760 113,100 +0.11(+1.14%)
Jan 23, 2020 10.05 10.05 9.480 9.650 510,442 -0.23(-2.33%)
Jan 22, 2020 9.720 9.880 9.680 9.880 106,123 +0.26(+2.70%)
Jan 21, 2020 9.720 9.900 9.610 9.620 48,286 +0.14(+1.48%)
Jan 17, 2020 9.750 9.750 9.390 9.480 173,200 -0.14(-1.46%)
Jan 16, 2020 9.580 9.620 9.490 9.620 50,662 +0.15(+1.58%)
Jan 15, 2020 9.500 9.580 9.400 9.470 51,077 -0.01(-0.11%)
Jan 14, 2020 9.470 9.600 9.420 9.480 56,304 -0.01(-0.11%)
Jan 13, 2020 9.410 9.570 9.410 9.490 77,318 +0.27(+2.93%)
Jan 10, 2020 9.140 9.220 9.100 9.220 31,100 +0.04(+0.44%)
Jan 09, 2020 9.280 9.310 9.110 9.180 79,732 -0.05(-0.54%)
Jan 08, 2020 9.240 9.340 9.110 9.230 61,303 -0.05(-0.54%)
Jan 07, 2020 9.180 9.300 9.180 9.280 134,152 +0.15(+1.64%)
Jan 06, 2020 8.950 9.160 8.950 9.130 99,443 +0.19(+2.13%)
Jan 03, 2020 9.040 9.170 8.895 8.940 64,700 -0.12(-1.32%)
Jan 02, 2020 8.590 9.060 8.590 9.060 103,713 +0.56(+6.59%)
Dec 31, 2019 8.400 8.535 8.300 8.500 57,900 +0.05(+0.59%)
Dec 30, 2019 8.320 8.540 8.280 8.450 73,906 +0.09(+1.08%)
Dec 27, 2019 8.390 8.420 8.280 8.360 73,800 +0.06(+0.72%)
Dec 26, 2019 8.290 8.350 8.250 8.300 117,317 -0.02(-0.24%)
Dec 24, 2019 8.220 8.380 8.150 8.320 196,800 +0.07(+0.85%)
Dec 23, 2019 8.380 8.380 8.240 8.250 128,928 -0.13(-1.55%)
Dec 20, 2019 8.430 8.450 8.360 8.380 57,500 -0.02(-0.24%)
Dec 19, 2019 8.420 8.460 8.360 8.400 343,745 +0.00(+0.00%)
Dec 18, 2019 8.500 8.530 8.390 8.400 129,150 -0.08(-0.94%)
Dec 17, 2019 8.380 8.690 8.300 8.480 87,916 +0.11(+1.31%)
Dec 16, 2019 8.400 8.560 8.360 8.370 669,597 -0.07(-0.83%)
Dec 13, 2019 8.650 8.650 8.440 8.440 67,400 -0.21(-2.43%)
Dec 12, 2019 8.680 8.750 8.627 8.650 141,930 -0.08(-0.92%)
Dec 11, 2019 8.570 8.760 8.570 8.730 68,875 +0.10(+1.16%)
Dec 10, 2019 8.700 8.700 8.600 8.630 36,102 -0.05(-0.58%)
Dec 09, 2019 8.640 8.680 8.550 8.680 34,455 -0.02(-0.23%)
Dec 06, 2019 8.510 8.700 8.500 8.700 68,200 +0.18(+2.11%)
Dec 05, 2019 8.520 8.530 8.400 8.520 26,301 +0.02(+0.24%)
Dec 04, 2019 8.430 8.520 8.400 8.500 16,012 +0.05(+0.59%)
Dec 03, 2019 8.520 8.520 8.080 8.450 55,415 -0.16(-1.86%)
Dec 02, 2019 8.690 8.690 8.470 8.610 28,263 -0.09(-1.03%)
Nov 29, 2019 8.520 8.730 8.520 8.700 30,400 +0.22(+2.59%)
Nov 27, 2019 8.520 8.550 8.360 8.480 36,800 -0.07(-0.82%)
Nov 26, 2019 8.670 8.690 8.260 8.550 120,338 -0.06(-0.70%)
Nov 25, 2019 8.590 8.690 8.580 8.610 41,900 +0.08(+0.94%)
Nov 22, 2019 8.560 8.630 8.530 8.530 23,000 -0.05(-0.58%)
Nov 21, 2019 8.630 8.670 8.550 8.580 21,794 -0.01(-0.12%)
Nov 20, 2019 8.540 8.680 8.530 8.590 56,792 -0.01(-0.12%)
Nov 19, 2019 8.700 8.700 8.580 8.600 22,927 +0.00(+0.00%)
Nov 18, 2019 8.710 8.760 8.570 8.600 60,320 -0.18(-2.05%)
Nov 15, 2019 8.510 8.790 8.420 8.780 130,900 +0.25(+2.93%)
Nov 14, 2019 8.510 8.573 8.490 8.530 171,579 +0.01(+0.12%)
Nov 13, 2019 8.510 8.620 8.500 8.520 100,086 -0.10(-1.16%)
Nov 12, 2019 8.620 8.710 8.520 8.620 76,491 -0.06(-0.69%)
Nov 11, 2019 8.510 8.830 8.510 8.680 102,662 +0.03(+0.35%)
Nov 08, 2019 8.500 8.700 8.500 8.650 69,400 -0.01(-0.12%)
Nov 07, 2019 8.890 8.890 8.540 8.660 95,518 -0.19(-2.15%)
Nov 06, 2019 8.990 9.280 8.690 8.850 123,758 +0.04(+0.51%)
Nov 05, 2019 7.940 8.930 7.940 8.805 370,386 +1.04(+13.32%)
Nov 04, 2019 7.800 7.860 7.660 7.770 51,627 -0.04(-0.51%)
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.