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 (%)
Sep 28, 2012 25.04 26.75 25.02 26.52 431,518 +1.20(+4.74%)
Sep 27, 2012 24.52 25.38 24.10 25.32 281,044 +1.28(+5.32%)
Sep 26, 2012 25.37 25.41 23.50 24.04 680,239 -1.37(-5.39%)
Sep 25, 2012 26.10 26.10 25.17 25.41 401,965 -0.52(-2.01%)
Sep 24, 2012 26.39 26.40 25.73 25.93 244,904 -0.48(-1.82%)
Sep 21, 2012 26.64 27.00 26.33 26.41 106,905 -0.03(-0.11%)
Sep 20, 2012 25.99 26.55 25.75 26.44 201,907 +0.26(+0.99%)
Sep 19, 2012 25.73 26.27 25.61 26.18 140,977 +0.35(+1.36%)
Sep 18, 2012 27.15 27.15 24.94 25.83 1,037,619 -1.16(-4.30%)
Sep 17, 2012 27.44 27.45 26.92 26.99 222,702 -0.52(-1.89%)
Sep 14, 2012 27.64 28.40 27.30 27.51 618,361 -0.09(-0.33%)
Sep 13, 2012 27.53 27.85 26.88 27.60 491,267 +0.02(+0.07%)
Sep 12, 2012 27.50 27.88 27.33 27.58 330,529 +0.06(+0.22%)
Sep 11, 2012 27.74 27.87 27.34 27.52 311,851 -0.17(-0.61%)
Sep 10, 2012 27.27 29.05 27.24 27.69 1,376,824 +0.20(+0.73%)
Sep 07, 2012 26.92 28.00 26.56 27.49 514,163 +0.43(+1.59%)
Sep 06, 2012 26.24 27.14 26.10 27.06 233,887 +0.97(+3.72%)
Sep 05, 2012 26.68 26.81 25.91 26.09 215,581 -0.60(-2.25%)
Sep 04, 2012 26.52 27.10 26.13 26.69 635,354 +0.27(+1.02%)
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%)
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.