Allot Communications (NQ: ALLT )

17.79 USD +0.04 (+0.23%)
Streaming Delayed Price Updated: 2:19 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 5.060 5.150 5.030 5.030 65,808 -0.12(-2.33%)
Mar 30, 2010 5.020 5.150 5.020 5.150 34,430 +0.11(+2.18%)
Mar 29, 2010 4.940 5.110 4.940 5.040 39,450 +0.07(+1.41%)
Mar 26, 2010 4.920 5.000 4.900 4.970 21,916 +0.02(+0.40%)
Mar 25, 2010 4.800 4.980 4.770 4.950 54,779 +0.19(+3.99%)
Mar 24, 2010 4.860 4.900 4.750 4.760 25,804 -0.03(-0.63%)
Mar 23, 2010 4.800 4.840 4.661 4.790 30,213 +0.04(+0.84%)
Mar 22, 2010 4.800 4.970 4.700 4.750 19,860 -0.05(-1.04%)
Mar 19, 2010 4.850 4.870 4.700 4.800 13,875 -0.08(-1.64%)
Mar 18, 2010 4.650 4.930 4.650 4.880 32,991 +0.20(+4.27%)
Mar 17, 2010 4.940 4.940 4.590 4.680 83,618 -0.18(-3.70%)
Mar 16, 2010 5.000 5.070 4.850 4.860 93,479 -0.15(-2.99%)
Mar 15, 2010 4.950 5.010 4.800 5.010 108,396 +0.21(+4.37%)
Mar 12, 2010 4.800 4.830 4.720 4.800 55,786 +0.02(+0.42%)
Mar 11, 2010 4.720 4.820 4.690 4.780 125,595 +0.19(+4.14%)
Mar 10, 2010 4.500 4.650 4.500 4.590 124,890 +0.25(+5.76%)
Mar 09, 2010 4.300 4.620 4.300 4.340 166,877 +0.14(+3.33%)
Mar 08, 2010 4.250 4.330 4.200 4.200 122,855 -0.02(-0.47%)
Mar 05, 2010 4.210 4.220 4.136 4.220 15,116 +0.02(+0.48%)
Mar 04, 2010 4.250 4.250 4.200 4.200 43,833 +0.00(+0.00%)
Mar 03, 2010 4.060 4.220 4.060 4.200 157,046 +0.11(+2.69%)
Mar 02, 2010 4.020 4.140 4.020 4.090 49,488 +0.04(+0.99%)
Mar 01, 2010 4.100 4.110 4.000 4.050 271,450 +0.05(+1.25%)
Feb 26, 2010 4.080 4.200 3.960 4.000 112,105 -0.10(-2.44%)
Feb 25, 2010 3.970 4.220 3.970 4.100 272,177 +0.09(+2.24%)
Feb 24, 2010 3.990 4.010 3.950 4.010 57,580 +0.01(+0.25%)
Feb 23, 2010 3.970 4.100 3.970 4.000 49,570 -0.01(-0.25%)
Feb 22, 2010 4.090 4.090 3.990 4.010 131,040 -0.06(-1.47%)
Feb 19, 2010 4.110 4.110 4.070 4.070 22,267 -0.03(-0.73%)
Feb 18, 2010 4.090 4.100 4.050 4.100 9,700 +0.01(+0.24%)
Feb 17, 2010 4.010 4.090 4.010 4.090 35,723 +0.07(+1.74%)
Feb 16, 2010 4.010 4.040 3.900 4.020 6,800 +0.02(+0.50%)
Feb 12, 2010 3.950 4.000 4.000 4.000 3,100 +0.00(+0.00%)
Feb 11, 2010 4.010 4.020 3.990 4.000 29,112 -0.01(-0.37%)
Feb 10, 2010 3.980 4.045 3.900 4.015 182,965 -0.03(-0.62%)
Feb 09, 2010 4.090 4.100 3.980 4.040 35,955 +0.03(+0.75%)
Feb 08, 2010 4.020 4.100 4.010 4.010 64,921 -0.10(-2.43%)
Feb 05, 2010 4.130 4.200 3.880 4.110 42,131 -0.09(-2.14%)
Feb 04, 2010 4.180 4.200 4.050 4.200 50,280 +0.03(+0.72%)
Feb 03, 2010 4.250 4.280 4.110 4.170 80,500 -0.05(-1.18%)
Feb 02, 2010 4.090 4.250 4.090 4.220 22,384 +0.01(+0.36%)
Feb 01, 2010 4.230 4.270 4.190 4.205 12,833 -0.03(-0.59%)
Jan 29, 2010 4.320 4.320 4.050 4.230 11,940 +0.00(+0.00%)
Jan 28, 2010 4.200 4.230 4.200 4.230 700 -0.06(-1.40%)
Jan 27, 2010 4.100 4.290 4.100 4.290 5,800 +0.18(+4.33%)
Jan 26, 2010 4.140 4.170 4.070 4.112 350,250 -0.02(-0.44%)
Jan 25, 2010 4.430 4.430 4.010 4.130 20,384 -0.12(-2.82%)
Jan 22, 2010 4.290 4.340 4.150 4.250 15,700 -0.05(-1.16%)
Jan 21, 2010 4.250 4.400 4.150 4.300 61,900 +0.11(+2.63%)
Jan 20, 2010 4.470 4.670 4.090 4.190 138,770 -0.23(-5.20%)
Jan 19, 2010 4.210 4.420 4.210 4.420 17,609 +0.10(+2.31%)
Jan 15, 2010 4.390 4.320 4.320 4.320 11,200 -0.02(-0.46%)
Jan 14, 2010 4.400 4.400 4.260 4.340 7,608 -0.05(-1.14%)
Jan 13, 2010 4.260 4.430 4.100 4.390 18,583 +0.12(+2.81%)
Jan 12, 2010 4.450 4.450 4.270 4.270 8,187 -0.21(-4.64%)
Jan 11, 2010 4.100 4.500 4.100 4.478 180,599 +0.35(+8.43%)
Jan 08, 2010 4.100 4.150 4.100 4.130 7,112 +0.00(+0.00%)
Jan 07, 2010 4.130 4.130 4.090 4.130 15,828 +0.01(+0.24%)
Jan 06, 2010 4.170 4.170 4.050 4.120 41,671 -0.01(-0.24%)
Jan 05, 2010 4.090 4.200 3.960 4.130 60,105 +0.02(+0.49%)
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.