Skip to main content

Allot Communications (NQ: ALLT )

2.260 +0.090 (+4.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.550 3.550 3.380 3.450 27,137 -0.09(-2.54%)
Apr 29, 2008 3.400 3.550 3.390 3.540 46,264 +0.07(+2.02%)
Apr 28, 2008 3.300 3.470 3.190 3.470 28,900 +0.19(+5.79%)
Apr 25, 2008 3.300 3.320 3.240 3.280 24,955 +0.01(+0.31%)
Apr 24, 2008 3.120 3.310 3.120 3.270 85,696 +0.27(+9.00%)
Apr 23, 2008 2.970 3.000 2.930 3.000 126,976 +0.00(+0.00%)
Apr 22, 2008 2.960 3.060 2.940 3.000 12,298 +0.04(+1.35%)
Apr 21, 2008 2.920 3.000 2.870 2.960 4,500 +0.04(+1.37%)
Apr 18, 2008 2.850 3.030 2.850 2.920 26,500 +0.06(+2.10%)
Apr 17, 2008 3.000 3.000 2.850 2.860 22,889 -0.12(-4.03%)
Apr 16, 2008 2.970 3.030 2.920 2.980 14,237 -0.01(-0.33%)
Apr 15, 2008 2.890 3.020 2.890 2.990 12,153 +0.08(+2.75%)
Apr 14, 2008 2.840 2.960 2.840 2.910 11,600 +0.11(+3.93%)
Apr 11, 2008 2.779 2.860 2.740 2.800 7,993 +0.08(+2.94%)
Apr 10, 2008 2.770 2.800 2.690 2.720 31,818 -0.08(-2.86%)
Apr 09, 2008 2.830 2.830 2.720 2.800 13,100 -0.06(-2.10%)
Apr 08, 2008 2.830 2.880 2.830 2.860 9,600 -0.02(-0.69%)
Apr 07, 2008 3.010 3.080 2.860 2.880 36,417 -0.13(-4.32%)
Apr 04, 2008 2.960 3.070 2.960 3.010 52,400 +0.05(+1.69%)
Apr 03, 2008 2.620 2.970 2.620 2.960 42,766 +0.27(+10.10%)
Apr 02, 2008 2.500 2.688 2.500 2.688 214,670 +0.19(+7.54%)
Apr 01, 2008 2.480 2.590 2.430 2.500 210,856 +0.10(+4.17%)
Mar 31, 2008 2.270 2.400 2.270 2.400 125,769 +0.10(+4.35%)
Mar 28, 2008 2.310 2.310 2.250 2.300 209,923 +0.00(+0.00%)
Mar 27, 2008 2.490 2.490 2.270 2.300 447,649 +0.06(+2.68%)
Mar 26, 2008 2.380 2.490 2.240 2.240 203,736 -0.13(-5.49%)
Mar 25, 2008 2.450 2.450 2.370 2.370 148,500 -0.09(-3.66%)
Mar 24, 2008 2.570 2.570 2.370 2.460 231,994 -0.12(-4.65%)
Mar 21, 2008 2.550 2.630 2.530 2.580 328,469 +0.00(+0.00%)
Mar 20, 2008 2.550 2.630 2.530 2.580 328,469 +0.00(+0.00%)
Mar 19, 2008 2.500 2.580 2.460 2.580 4,016 +0.01(+0.39%)
Mar 18, 2008 2.480 2.610 2.480 2.570 13,828 +0.08(+3.21%)
Mar 17, 2008 2.500 2.530 2.450 2.490 3,950 -0.04(-1.58%)
Mar 14, 2008 2.530 2.550 2.520 2.530 1,800 -0.07(-2.69%)
Mar 13, 2008 2.680 2.680 2.550 2.600 11,000 -0.06(-2.26%)
Mar 12, 2008 2.590 2.670 2.480 2.660 10,560 +0.04(+1.53%)
Mar 11, 2008 2.610 2.650 2.590 2.620 7,500 +0.01(+0.38%)
Mar 10, 2008 2.680 2.740 2.600 2.610 15,110 -0.11(-4.04%)
Mar 07, 2008 2.750 2.770 2.700 2.720 7,100 -0.18(-6.21%)
Mar 06, 2008 2.860 2.900 2.690 2.900 5,210 +0.03(+1.05%)
Mar 05, 2008 2.820 2.870 2.730 2.870 14,100 +0.03(+1.06%)
Mar 04, 2008 2.920 2.980 2.830 2.840 23,936 -0.05(-1.73%)
Mar 03, 2008 2.880 2.900 2.810 2.890 9,603 +0.09(+3.21%)
Feb 29, 2008 2.900 2.900 2.750 2.800 59,622 -0.20(-6.67%)
Feb 28, 2008 3.000 3.000 2.810 3.000 4,503 +0.01(+0.33%)
Feb 27, 2008 2.910 2.990 2.910 2.990 11,120 +0.03(+1.01%)
Feb 26, 2008 2.940 2.960 2.940 2.960 8,940 +0.02(+0.68%)
Feb 25, 2008 2.939 2.950 2.840 2.940 9,790 +0.01(+0.34%)
Feb 22, 2008 2.950 3.000 2.910 2.930 24,448 -0.03(-1.01%)
Feb 21, 2008 2.820 3.000 2.820 2.960 22,164 +0.02(+0.68%)
Feb 20, 2008 2.890 2.940 2.850 2.940 19,952 +0.08(+2.80%)
Feb 19, 2008 3.000 3.000 2.860 2.860 25,602 -0.08(-2.72%)
Feb 18, 2008 2.950 2.980 2.880 2.940 28,450 +0.00(+0.00%)
Feb 15, 2008 2.950 2.980 2.880 2.940 28,450 -0.01(-0.34%)
Feb 14, 2008 2.970 3.020 2.890 2.950 26,766 -0.02(-0.67%)
Feb 13, 2008 3.140 3.140 2.830 2.970 291,778 -0.11(-3.57%)
Feb 12, 2008 3.910 3.910 3.030 3.080 125,170 -0.39(-11.24%)
Feb 11, 2008 3.490 3.600 3.450 3.470 21,064 -0.01(-0.29%)
Feb 08, 2008 3.680 3.690 3.400 3.480 155,468 -0.25(-6.70%)
Feb 07, 2008 4.000 4.000 3.350 3.730 500,930 -0.23(-5.81%)
Feb 06, 2008 3.900 4.070 3.880 3.960 16,102 +0.06(+1.54%)
Feb 05, 2008 3.950 4.000 3.870 3.900 33,915 -0.09(-2.26%)
Feb 04, 2008 4.410 4.420 3.990 3.990 10,200 -0.01(-0.25%)
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.