Allot Communications (NQ: ALLT )

19.00 USD -0.36 (-1.86%)
Official Closing Price Updated: 5:22 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.150 3.200 2.990 3.050 27,349 -0.03(-0.97%)
Jun 29, 2009 3.450 3.450 3.050 3.080 44,137 +0.05(+1.65%)
Jun 26, 2009 3.060 3.110 3.030 3.030 12,100 +0.00(+0.00%)
Jun 25, 2009 3.000 3.050 2.960 3.030 32,409 +0.03(+1.00%)
Jun 24, 2009 3.000 3.100 2.950 3.000 74,217 +0.00(+0.00%)
Jun 23, 2009 2.950 3.090 2.950 3.000 60,300 +0.05(+1.69%)
Jun 22, 2009 2.920 3.000 2.850 2.950 37,101 -0.06(-1.99%)
Jun 19, 2009 3.000 3.010 2.940 3.010 11,200 +0.00(+0.00%)
Jun 18, 2009 2.990 3.050 2.960 3.010 27,400 +0.03(+1.01%)
Jun 17, 2009 3.000 3.030 2.810 2.980 45,800 -0.02(-0.67%)
Jun 16, 2009 3.040 3.050 2.920 3.000 60,342 +0.04(+1.35%)
Jun 15, 2009 2.960 2.995 2.930 2.960 42,658 +0.00(+0.00%)
Jun 12, 2009 2.960 2.980 2.930 2.960 13,000 +0.03(+1.02%)
Jun 11, 2009 2.940 2.965 2.930 2.930 10,032 +0.00(+0.00%)
Jun 10, 2009 2.980 2.980 2.930 2.930 23,119 +0.00(+0.00%)
Jun 09, 2009 3.010 3.060 2.930 2.930 73,439 -0.07(-2.33%)
Jun 08, 2009 3.030 3.040 2.880 3.000 80,850 -0.02(-0.66%)
Jun 05, 2009 2.990 3.020 2.880 3.020 42,700 +0.14(+4.86%)
Jun 04, 2009 2.710 3.100 2.710 2.880 100,211 +0.16(+5.88%)
Jun 03, 2009 2.710 2.750 2.580 2.720 18,506 -0.05(-1.81%)
Jun 02, 2009 2.700 2.780 2.700 2.770 19,300 +0.06(+2.21%)
Jun 01, 2009 2.650 2.710 2.600 2.710 64,000 +0.06(+2.26%)
May 29, 2009 2.650 2.690 2.520 2.650 25,678 -0.05(-1.85%)
May 28, 2009 2.600 2.750 2.500 2.700 37,824 +0.05(+1.89%)
May 27, 2009 2.560 2.650 2.560 2.650 7,400 +0.11(+4.33%)
May 26, 2009 2.700 2.700 2.490 2.540 33,825 -0.16(-5.93%)
May 22, 2009 2.630 2.720 2.630 2.700 5,900 +0.02(+0.75%)
May 21, 2009 2.700 2.720 2.480 2.680 36,337 -0.04(-1.47%)
May 20, 2009 2.501 2.860 2.501 2.720 35,800 +0.22(+8.80%)
May 19, 2009 2.400 2.510 2.380 2.500 23,900 +0.13(+5.49%)
May 18, 2009 2.370 2.410 2.340 2.370 46,700 +0.01(+0.42%)
May 15, 2009 2.500 2.590 2.180 2.360 52,209 +0.19(+8.76%)
May 14, 2009 2.150 2.200 2.110 2.170 16,120 +0.01(+0.46%)
May 13, 2009 2.200 2.300 2.100 2.160 9,950 -0.09(-4.00%)
May 12, 2009 2.470 2.470 2.150 2.250 49,285 -0.03(-1.32%)
May 11, 2009 2.120 2.280 2.120 2.280 16,400 +0.15(+7.04%)
May 08, 2009 2.230 2.230 1.990 2.130 14,350 -0.13(-5.75%)
May 07, 2009 2.360 2.430 2.260 2.260 11,448 -0.09(-3.83%)
May 06, 2009 2.340 2.351 2.194 2.350 27,275 +0.03(+1.29%)
May 05, 2009 2.330 2.400 2.280 2.320 36,407 -0.01(-0.43%)
May 04, 2009 2.310 2.330 2.160 2.330 37,324 +0.11(+4.95%)
May 01, 2009 2.160 2.640 2.160 2.220 74,771 +0.12(+5.71%)
Apr 30, 2009 1.910 2.320 1.910 2.100 89,639 +0.16(+8.25%)
Apr 29, 2009 1.840 1.970 1.830 1.940 43,617 +0.11(+6.01%)
Apr 28, 2009 1.820 1.870 1.820 1.830 12,708 +0.01(+0.55%)
Apr 27, 2009 1.800 1.850 1.800 1.820 13,945 +0.06(+3.41%)
Apr 24, 2009 1.730 1.910 1.730 1.760 795,065 +0.03(+1.73%)
Apr 23, 2009 1.700 1.740 1.700 1.730 107,102 +0.03(+1.76%)
Apr 22, 2009 1.750 1.750 1.700 1.700 106,900 -0.04(-2.30%)
Apr 21, 2009 1.700 1.740 1.680 1.740 12,955 +0.04(+2.35%)
Apr 20, 2009 1.700 1.700 1.680 1.700 16,200 +0.00(+0.00%)
Apr 17, 2009 1.720 1.730 1.690 1.700 5,711 -0.03(-1.73%)
Apr 16, 2009 1.680 1.730 1.680 1.730 11,023 +0.03(+1.76%)
Apr 15, 2009 1.680 1.720 1.680 1.700 1,331 +0.00(+0.00%)
Apr 14, 2009 1.660 1.700 1.650 1.700 20,800 +0.00(+0.00%)
Apr 13, 2009 1.720 1.720 1.680 1.700 25,552 +0.00(+0.00%)
Apr 09, 2009 1.680 1.700 1.670 1.700 9,600 +0.00(+0.00%)
Apr 08, 2009 1.680 1.700 1.670 1.700 1,100 +0.03(+1.80%)
Apr 07, 2009 1.650 1.710 1.650 1.670 16,680 +0.02(+1.21%)
Apr 06, 2009 1.590 1.650 1.580 1.650 2,000 +0.00(+0.00%)
Apr 03, 2009 1.629 1.690 1.610 1.650 13,979 +0.05(+3.12%)
Apr 02, 2009 1.590 1.600 1.550 1.600 16,885 +0.08(+5.26%)
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.