Allot Communications (NQ: ALLT )

17.75 USD +0.83 (+4.91%)
Official Closing Price Updated: 7:12 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 6.400 6.900 6.300 6.790 325,150 +0.34(+5.27%)
May 30, 2007 6.500 6.600 6.380 6.450 308,078 -0.15(-2.27%)
May 29, 2007 6.900 6.950 6.600 6.600 578,398 -0.45(-6.38%)
May 25, 2007 7.060 7.060 6.950 7.050 55,013 +0.06(+0.86%)
May 24, 2007 7.080 7.220 6.960 6.990 45,398 -0.12(-1.69%)
May 23, 2007 7.330 7.400 6.880 7.110 159,758 -0.29(-3.98%)
May 22, 2007 7.420 7.570 7.230 7.405 38,539 -0.05(-0.61%)
May 21, 2007 7.400 7.540 7.300 7.450 46,234 +0.06(+0.81%)
May 18, 2007 7.410 7.490 7.300 7.390 9,981 -0.03(-0.40%)
May 17, 2007 7.400 7.460 7.350 7.420 7,346 +0.04(+0.54%)
May 16, 2007 7.560 7.720 7.310 7.380 96,552 -0.20(-2.64%)
May 15, 2007 7.500 7.630 7.460 7.580 44,017 +0.14(+1.88%)
May 14, 2007 7.590 7.640 7.170 7.440 72,345 -0.18(-2.36%)
May 11, 2007 7.400 7.720 7.240 7.620 62,460 +0.17(+2.28%)
May 10, 2007 7.460 7.850 7.350 7.450 90,280 -0.09(-1.19%)
May 09, 2007 7.800 8.000 7.490 7.540 23,549 -0.31(-3.95%)
May 08, 2007 7.800 7.990 7.800 7.850 19,333 -0.15(-1.88%)
May 07, 2007 8.030 8.030 7.610 8.000 27,458 -0.03(-0.37%)
May 04, 2007 7.710 8.030 7.615 8.030 29,300 +0.26(+3.35%)
May 03, 2007 7.600 7.820 7.600 7.770 33,565 -0.01(-0.13%)
May 02, 2007 7.600 7.800 7.600 7.780 52,132 +0.17(+2.23%)
May 01, 2007 7.560 7.740 7.550 7.610 58,869 -0.11(-1.42%)
Apr 30, 2007 7.600 7.720 7.330 7.720 95,496 -0.06(-0.77%)
Apr 27, 2007 8.150 8.208 7.560 7.780 43,828 -0.40(-4.89%)
Apr 26, 2007 8.400 8.400 8.020 8.180 35,097 -0.13(-1.56%)
Apr 25, 2007 8.300 8.390 8.050 8.310 118,793 +0.11(+1.34%)
Apr 24, 2007 7.820 8.320 7.820 8.200 121,591 +0.27(+3.47%)
Apr 23, 2007 7.540 8.100 7.452 7.925 125,152 +0.52(+7.09%)
Apr 20, 2007 7.350 7.500 7.280 7.400 47,724 +0.10(+1.37%)
Apr 19, 2007 7.230 7.360 7.190 7.300 79,812 +0.08(+1.11%)
Apr 18, 2007 7.190 7.290 7.190 7.220 29,504 -0.05(-0.69%)
Apr 17, 2007 7.200 7.290 7.130 7.270 85,979 +0.12(+1.68%)
Apr 16, 2007 7.230 7.330 7.110 7.150 148,304 -0.05(-0.69%)
Apr 13, 2007 7.350 7.360 7.180 7.200 39,970 -0.09(-1.23%)
Apr 12, 2007 7.100 7.390 7.100 7.290 57,485 -0.05(-0.68%)
Apr 11, 2007 7.410 7.470 7.250 7.340 208,017 -0.12(-1.61%)
Apr 10, 2007 7.500 7.520 7.450 7.460 141,550 -0.02(-0.27%)
Apr 09, 2007 7.550 7.600 7.250 7.480 536,314 +0.47(+6.70%)
Apr 05, 2007 7.000 7.040 6.870 7.010 72,508 +0.03(+0.43%)
Apr 04, 2007 6.990 6.990 6.800 6.980 63,648 +0.00(+0.00%)
Apr 03, 2007 6.910 7.120 6.730 6.980 462,513 -0.13(-1.83%)
Apr 02, 2007 8.600 8.600 6.850 7.110 1,198,363 -2.04(-22.30%)
Mar 30, 2007 9.200 9.240 8.960 9.150 27,238 -0.05(-0.54%)
Mar 29, 2007 9.000 9.200 8.960 9.200 21,324 +0.19(+2.11%)
Mar 28, 2007 8.930 9.040 8.930 9.010 140,980 +0.08(+0.90%)
Mar 27, 2007 8.850 8.991 8.840 8.930 71,705 +0.04(+0.45%)
Mar 26, 2007 8.670 8.940 8.400 8.890 62,493 +0.13(+1.48%)
Mar 23, 2007 8.750 9.020 8.700 8.760 31,599 -0.06(-0.68%)
Mar 22, 2007 9.140 9.140 8.740 8.820 102,806 -0.25(-2.76%)
Mar 21, 2007 9.110 9.200 8.750 9.070 61,715 +0.09(+1.00%)
Mar 20, 2007 8.870 9.160 8.750 8.980 111,759 +0.10(+1.13%)
Mar 19, 2007 8.950 8.950 8.820 8.880 77,195 +0.12(+1.37%)
Mar 16, 2007 9.240 9.240 8.760 8.760 42,162 -0.29(-3.20%)
Mar 15, 2007 9.410 9.430 9.040 9.050 21,278 -0.25(-2.69%)
Mar 14, 2007 9.170 9.400 8.920 9.300 116,401 +0.00(+0.00%)
Mar 13, 2007 9.170 9.320 9.130 9.300 93,722 +0.13(+1.42%)
Mar 12, 2007 9.120 9.350 9.030 9.170 70,810 -0.05(-0.54%)
Mar 09, 2007 9.210 9.300 9.150 9.220 31,666 -0.04(-0.43%)
Mar 08, 2007 9.000 9.320 9.000 9.260 32,481 +0.23(+2.55%)
Mar 07, 2007 8.800 9.100 8.610 9.030 55,714 +0.44(+5.12%)
Mar 06, 2007 8.510 8.830 8.500 8.590 119,528 +0.17(+2.02%)
Mar 05, 2007 9.020 9.300 8.340 8.420 340,127 -0.84(-9.07%)
Mar 02, 2007 9.570 9.600 9.250 9.260 99,689 -0.44(-4.54%)
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.