Skip to main content

Allot Communications (NQ: ALLT )

2.200 +0.030 (+1.38%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.43 11.60 11.01 11.13 86,117 -0.42(-3.64%)
Apr 29, 2020 11.10 11.62 10.96 11.55 100,592 +0.70(+6.45%)
Apr 28, 2020 11.23 11.23 10.77 10.85 70,672 -0.23(-2.08%)
Apr 27, 2020 11.50 11.59 11.03 11.08 202,658 -0.08(-0.72%)
Apr 24, 2020 10.48 11.22 10.48 11.16 138,800 +0.62(+5.88%)
Apr 23, 2020 10.56 10.78 10.21 10.54 78,877 +0.00(+0.00%)
Apr 22, 2020 10.50 10.67 10.38 10.54 197,704 +0.43(+4.25%)
Apr 21, 2020 10.24 10.53 9.840 10.11 111,433 -0.36(-3.44%)
Apr 20, 2020 10.70 11.16 10.08 10.47 287,025 -0.17(-1.60%)
Apr 17, 2020 10.64 10.82 10.01 10.64 156,800 +0.22(+2.11%)
Apr 16, 2020 10.12 10.59 10.04 10.42 496,378 +1.03(+10.97%)
Apr 15, 2020 9.650 9.780 9.315 9.390 98,480 -0.49(-4.96%)
Apr 14, 2020 9.800 10.08 9.750 9.880 119,221 +0.25(+2.60%)
Apr 13, 2020 9.810 9.810 9.545 9.630 78,962 -0.13(-1.33%)
Apr 09, 2020 9.890 9.950 9.600 9.760 263,400 +0.00(+0.00%)
Apr 08, 2020 9.800 10.09 9.680 9.760 160,569 -0.04(-0.41%)
Apr 07, 2020 9.910 9.940 9.255 9.800 356,019 +0.41(+4.37%)
Apr 06, 2020 9.050 9.470 8.980 9.390 125,994 +0.63(+7.19%)
Apr 03, 2020 8.760 8.940 8.400 8.760 99,600 -0.06(-0.68%)
Apr 02, 2020 8.730 9.120 8.620 8.820 70,517 +0.10(+1.15%)
Apr 01, 2020 9.180 9.260 8.510 8.720 89,314 -0.73(-7.72%)
Mar 31, 2020 9.700 9.780 9.330 9.450 287,240 -0.11(-1.15%)
Mar 30, 2020 9.760 9.970 9.350 9.560 236,901 +0.35(+3.80%)
Mar 27, 2020 9.250 9.490 8.610 9.210 107,800 -0.30(-3.15%)
Mar 26, 2020 8.260 9.550 8.260 9.510 246,187 +1.27(+15.41%)
Mar 25, 2020 8.200 8.490 8.010 8.240 193,022 +0.07(+0.86%)
Mar 24, 2020 8.130 8.490 7.940 8.170 230,510 +0.86(+11.76%)
Mar 23, 2020 7.000 7.355 6.865 7.310 215,577 +0.42(+6.10%)
Mar 20, 2020 7.410 7.790 6.780 6.890 267,000 -0.55(-7.39%)
Mar 19, 2020 6.550 7.740 6.500 7.440 194,579 +0.89(+13.59%)
Mar 18, 2020 7.180 7.270 6.440 6.550 362,760 -0.98(-13.01%)
Mar 17, 2020 7.790 7.940 7.490 7.530 281,608 -0.19(-2.46%)
Mar 16, 2020 8.140 8.260 7.670 7.720 166,483 -1.31(-14.51%)
Mar 13, 2020 8.720 9.090 8.600 9.030 204,300 +0.38(+4.39%)
Mar 12, 2020 8.670 8.830 8.230 8.650 241,914 -0.55(-5.98%)
Mar 11, 2020 9.440 9.610 9.090 9.200 237,342 -0.42(-4.37%)
Mar 10, 2020 9.670 9.780 9.300 9.620 89,632 +0.11(+1.16%)
Mar 09, 2020 9.430 9.720 9.080 9.510 313,456 -0.75(-7.31%)
Mar 06, 2020 10.05 10.38 9.995 10.26 150,400 +0.05(+0.49%)
Mar 05, 2020 10.30 10.54 9.985 10.21 195,729 -0.49(-4.58%)
Mar 04, 2020 10.55 10.78 10.31 10.70 160,369 +0.29(+2.79%)
Mar 03, 2020 10.90 11.04 10.33 10.41 186,618 -0.40(-3.70%)
Mar 02, 2020 10.89 11.01 10.67 10.81 102,258 -0.04(-0.37%)
Feb 28, 2020 10.85 10.99 10.63 10.85 199,000 +0.00(+0.00%)
Feb 27, 2020 10.79 11.17 10.70 10.85 250,514 -0.17(-1.54%)
Feb 26, 2020 10.99 11.22 10.82 11.02 179,504 +0.04(+0.36%)
Feb 25, 2020 11.21 11.43 10.95 10.98 226,853 -0.22(-1.96%)
Feb 24, 2020 11.25 11.44 11.14 11.20 187,986 -0.75(-6.28%)
Feb 21, 2020 12.15 12.22 11.93 11.95 106,900 -0.25(-2.05%)
Feb 20, 2020 11.89 12.24 11.66 12.20 180,155 +0.18(+1.50%)
Feb 19, 2020 12.15 12.15 11.71 12.02 203,801 -0.11(-0.91%)
Feb 18, 2020 12.18 12.32 12.02 12.13 110,779 -0.18(-1.46%)
Feb 14, 2020 12.31 12.52 12.28 12.31 64,600 +0.00(+0.00%)
Feb 13, 2020 12.29 12.50 12.15 12.31 119,746 -0.03(-0.24%)
Feb 12, 2020 12.70 12.70 12.34 12.34 352,538 -0.32(-2.53%)
Feb 11, 2020 12.43 12.77 12.31 12.66 205,229 +0.24(+1.93%)
Feb 10, 2020 12.18 12.55 12.05 12.42 240,758 -0.04(-0.32%)
Feb 07, 2020 12.10 12.62 12.03 12.46 231,800 -0.23(-1.81%)
Feb 06, 2020 12.80 13.05 12.53 12.69 285,795 -0.19(-1.48%)
Feb 05, 2020 12.37 13.00 12.13 12.88 686,197 +0.57(+4.63%)
Feb 04, 2020 11.65 12.75 11.43 12.31 2,094,102 +2.60(+26.78%)
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.