Allot Communications (NQ: ALLT )

17.83 USD -1.17 (-6.16%)
Official Closing Price Updated: 7:27 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 25.73 26.50 25.08 26.42 442,166 +1.04(+4.10%)
Aug 30, 2012 25.91 26.11 24.60 25.38 339,218 -0.42(-1.63%)
Aug 29, 2012 26.49 26.49 25.53 25.80 320,320 -0.38(-1.45%)
Aug 27, 2012 27.34 27.34 26.16 26.18 365,448 -0.93(-3.43%)
Aug 24, 2012 26.73 27.70 26.72 27.11 314,348 +0.07(+0.26%)
Aug 23, 2012 27.40 27.52 27.00 27.04 313,387 -0.54(-1.96%)
Aug 22, 2012 27.49 27.72 27.22 27.58 299,017 -0.14(-0.51%)
Aug 21, 2012 27.24 27.95 27.02 27.72 373,228 +0.51(+1.87%)
Aug 20, 2012 27.11 27.53 27.02 27.21 322,611 -0.19(-0.69%)
Aug 17, 2012 27.22 28.08 27.10 27.40 654,112 +0.15(+0.55%)
Aug 16, 2012 26.25 27.42 26.22 27.25 504,261 +1.13(+4.33%)
Aug 15, 2012 25.94 26.24 25.89 26.12 241,098 +0.07(+0.27%)
Aug 14, 2012 26.00 26.32 25.62 26.05 351,828 +0.10(+0.39%)
Aug 13, 2012 25.70 26.06 25.38 25.95 431,386 -0.01(-0.04%)
Aug 10, 2012 26.00 26.50 25.54 25.96 327,841 -0.28(-1.07%)
Aug 09, 2012 24.75 26.70 24.72 26.24 805,622 +1.44(+5.81%)
Aug 08, 2012 22.87 25.26 22.81 24.80 761,543 +2.00(+8.77%)
Aug 07, 2012 22.32 23.34 22.32 22.80 312,417 +0.53(+2.38%)
Aug 06, 2012 22.33 22.60 21.92 22.27 355,988 +0.15(+0.68%)
Aug 03, 2012 21.80 22.14 21.18 22.12 436,284 +0.80(+3.75%)
Aug 02, 2012 23.12 23.25 20.75 21.32 1,149,858 -2.40(-10.12%)
Aug 01, 2012 24.63 24.79 23.59 23.72 688,621 -0.86(-3.50%)
Jul 31, 2012 24.83 25.30 21.51 24.58 1,842,995 -0.10(-0.41%)
Jul 30, 2012 24.87 25.28 24.30 24.68 339,157 +0.13(+0.53%)
Jul 27, 2012 23.73 24.56 23.49 24.55 374,884 +0.95(+4.03%)
Jul 26, 2012 24.05 24.36 23.41 23.60 349,720 +0.34(+1.46%)
Jul 25, 2012 22.88 23.87 22.88 23.26 323,055 +0.53(+2.33%)
Jul 24, 2012 23.18 23.56 22.62 22.73 182,369 -0.16(-0.70%)
Jul 23, 2012 22.82 23.12 22.11 22.89 296,421 -0.78(-3.30%)
Jul 20, 2012 24.01 24.53 23.41 23.67 261,512 -1.04(-4.21%)
Jul 19, 2012 23.53 24.83 23.53 24.71 438,523 +1.22(+5.19%)
Jul 18, 2012 22.26 24.20 22.26 23.49 690,088 +0.95(+4.21%)
Jul 17, 2012 22.54 22.77 22.16 22.54 265,998 +0.07(+0.31%)
Jul 16, 2012 21.90 22.56 21.74 22.47 314,376 +0.16(+0.72%)
Jul 13, 2012 22.70 23.00 22.07 22.31 430,122 -0.26(-1.15%)
Jul 12, 2012 22.62 23.17 21.31 22.57 951,358 -0.12(-0.53%)
Jul 11, 2012 24.30 24.94 22.55 22.69 1,056,702 -1.57(-6.47%)
Jul 10, 2012 25.67 25.71 23.86 24.26 455,180 -1.14(-4.49%)
Jul 09, 2012 26.78 26.78 24.10 25.40 1,098,055 -1.42(-5.29%)
Jul 06, 2012 27.18 27.26 25.91 26.82 211,133 -0.85(-3.07%)
Jul 05, 2012 27.84 28.09 27.34 27.67 182,770 -0.13(-0.47%)
Jul 03, 2012 27.82 28.20 27.46 27.80 158,748 -0.02(-0.07%)
Jul 02, 2012 28.08 28.27 26.61 27.82 388,770 -0.04(-0.14%)
Jun 29, 2012 26.40 27.99 26.20 27.86 699,617 +2.38(+9.34%)
Jun 28, 2012 26.10 26.70 25.34 25.48 277,728 -0.90(-3.41%)
Jun 27, 2012 26.70 26.82 25.87 26.38 171,633 -0.10(-0.38%)
Jun 26, 2012 25.62 26.98 25.52 26.48 337,034 +0.82(+3.20%)
Jun 25, 2012 26.21 26.58 25.51 25.66 270,176 -1.12(-4.18%)
Jun 22, 2012 26.03 26.82 25.60 26.78 330,450 +0.85(+3.28%)
Jun 21, 2012 28.04 28.32 25.36 25.93 692,489 -2.10(-7.49%)
Jun 20, 2012 27.26 28.25 27.02 28.03 306,503 +0.78(+2.86%)
Jun 19, 2012 27.92 28.25 26.98 27.25 437,689 -0.27(-1.00%)
Jun 18, 2012 26.55 28.08 26.36 27.52 564,184 +0.75(+2.82%)
Jun 15, 2012 26.81 26.95 26.45 26.77 365,909 +0.35(+1.32%)
Jun 14, 2012 26.34 27.00 26.16 26.42 544,638 +0.38(+1.46%)
Jun 13, 2012 27.00 27.00 25.56 26.04 570,140 -0.97(-3.59%)
Jun 12, 2012 26.25 27.21 26.08 27.01 617,314 +0.86(+3.29%)
Jun 11, 2012 26.82 26.90 26.05 26.15 611,379 -0.18(-0.68%)
Jun 08, 2012 25.40 26.36 25.04 26.33 265,570 +0.69(+2.69%)
Jun 07, 2012 26.40 26.90 25.31 25.64 790,705 -0.19(-0.74%)
Jun 06, 2012 25.41 26.08 24.94 25.83 946,747 +0.78(+3.11%)
Jun 05, 2012 25.05 25.86 24.89 25.05 465,344 -0.18(-0.71%)
Jun 04, 2012 24.64 25.27 23.75 25.23 811,166 +0.49(+1.98%)
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.