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 (%)
Nov 30, 2016 4.730 4.730 4.620 4.650 23,994 -0.06(-1.27%)
Nov 29, 2016 4.840 4.851 4.660 4.710 61,510 -0.13(-2.69%)
Nov 28, 2016 4.870 4.915 4.800 4.840 71,007 -0.14(-2.81%)
Nov 25, 2016 4.860 5.020 4.860 4.980 47,872 +0.13(+2.68%)
Nov 23, 2016 4.850 4.850 4.850 0 -0.10(-2.02%)
Nov 22, 2016 4.710 5.000 4.707 4.950 100,147 +0.15(+3.13%)
Nov 21, 2016 4.740 4.830 4.740 4.800 45,400 +0.08(+1.69%)
Nov 18, 2016 4.700 4.720 4.666 4.720 16,944 +0.06(+1.29%)
Nov 17, 2016 4.600 4.670 4.600 4.660 8,787 +0.05(+1.08%)
Nov 16, 2016 4.600 4.640 4.580 4.610 21,839 -0.03(-0.65%)
Nov 15, 2016 4.720 4.750 4.620 4.640 37,642 -0.06(-1.28%)
Nov 14, 2016 4.860 4.870 4.670 4.700 189,506 -0.25(-5.05%)
Nov 11, 2016 4.850 5.020 4.850 4.950 50,684 +0.06(+1.23%)
Nov 10, 2016 5.000 5.020 4.870 4.890 79,594 -0.12(-2.40%)
Nov 09, 2016 4.970 5.120 4.950 5.010 26,892 +0.00(+0.00%)
Nov 08, 2016 5.000 5.030 5.000 5.010 88,869 +0.01(+0.20%)
Nov 07, 2016 5.020 5.030 4.980 5.000 50,722 +0.08(+1.63%)
Nov 04, 2016 4.990 5.050 4.920 4.920 67,396 -0.09(-1.80%)
Nov 03, 2016 4.990 5.030 4.960 5.010 42,749 -0.01(-0.20%)
Nov 02, 2016 4.970 5.020 4.870 5.020 484,790 +0.01(+0.20%)
Nov 01, 2016 5.050 5.140 4.940 5.010 198,991 -0.18(-3.47%)
Oct 31, 2016 5.230 5.270 5.180 5.190 30,646 -0.07(-1.33%)
Oct 28, 2016 5.170 5.430 5.140 5.260 97,191 +0.08(+1.54%)
Oct 27, 2016 5.390 5.390 5.180 5.180 182,570 -0.18(-3.36%)
Oct 26, 2016 5.280 5.380 5.250 5.360 316,213 +0.15(+2.88%)
Oct 25, 2016 5.230 5.300 5.160 5.210 45,612 -0.01(-0.19%)
Oct 24, 2016 5.200 5.265 5.190 5.220 22,042 -0.02(-0.38%)
Oct 21, 2016 5.190 5.250 5.160 5.240 27,423 +0.00(+0.00%)
Oct 20, 2016 5.270 5.340 5.190 5.240 24,055 -0.04(-0.76%)
Oct 19, 2016 5.260 5.330 5.240 5.280 51,576 -0.01(-0.19%)
Oct 18, 2016 5.340 5.350 5.240 5.290 37,927 +0.00(+0.00%)
Oct 17, 2016 5.250 5.300 5.200 5.290 52,216 +0.03(+0.57%)
Oct 14, 2016 5.360 5.360 5.230 5.260 88,007 -0.03(-0.57%)
Oct 13, 2016 5.320 5.350 5.220 5.290 48,929 -0.02(-0.38%)
Oct 12, 2016 5.280 5.320 5.220 5.310 74,335 -0.01(-0.19%)
Oct 11, 2016 5.420 5.420 5.310 5.320 24,215 -0.07(-1.30%)
Oct 10, 2016 5.420 5.420 5.370 5.390 31,087 +0.11(+2.08%)
Oct 07, 2016 5.300 5.550 5.260 5.280 19,157 -0.02(-0.38%)
Oct 06, 2016 5.430 5.430 5.279 5.300 34,849 -0.10(-1.85%)
Oct 05, 2016 5.380 5.660 5.350 5.400 135,703 +0.05(+0.93%)
Oct 04, 2016 5.310 5.500 5.280 5.350 127,144 +0.07(+1.33%)
Oct 03, 2016 5.250 5.290 5.250 5.280 18,946 +0.01(+0.19%)
Sep 30, 2016 5.210 5.300 5.210 5.270 94,026 +0.03(+0.57%)
Sep 29, 2016 5.240 5.315 5.140 5.240 110,607 +0.00(+0.00%)
Sep 28, 2016 5.100 5.260 5.100 5.240 330,439 +0.11(+2.04%)
Sep 27, 2016 5.130 5.170 5.080 5.135 38,222 +0.00(+0.10%)
Sep 26, 2016 5.170 5.180 5.090 5.130 38,497 -0.02(-0.39%)
Sep 23, 2016 5.200 5.210 5.122 5.150 25,851 -0.04(-0.77%)
Sep 22, 2016 5.220 5.240 5.140 5.190 137,373 +0.06(+1.17%)
Sep 21, 2016 5.080 5.180 5.040 5.130 104,496 +0.08(+1.58%)
Sep 20, 2016 5.140 5.190 5.040 5.050 42,003 -0.11(-2.13%)
Sep 19, 2016 5.090 5.190 5.000 5.160 144,265 +0.12(+2.28%)
Sep 16, 2016 5.100 5.110 5.020 5.045 71,964 -0.07(-1.27%)
Sep 15, 2016 5.180 5.200 5.110 5.110 47,577 -0.02(-0.39%)
Sep 14, 2016 5.310 5.360 5.120 5.130 77,980 -0.07(-1.35%)
Sep 13, 2016 5.150 5.210 5.110 5.200 219,435 +0.03(+0.58%)
Sep 12, 2016 5.220 5.250 5.140 5.170 100,869 -0.11(-2.08%)
Sep 09, 2016 5.340 5.500 5.280 5.280 22,199 -0.12(-2.22%)
Sep 08, 2016 5.440 5.470 5.345 5.400 159,639 -0.01(-0.18%)
Sep 07, 2016 5.450 5.450 5.370 5.410 46,369 +0.01(+0.19%)
Sep 06, 2016 5.370 5.440 5.360 5.400 100,904 +0.12(+2.27%)
Sep 02, 2016 5.220 5.280 5.280 5.280 20,000 +0.06(+1.15%)
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.