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 (%)
Oct 31, 2013 13.76 13.84 13.18 13.48 0 -0.30(-2.18%)
Oct 30, 2013 14.02 14.17 13.67 13.78 0 -0.57(-3.97%)
Oct 29, 2013 13.55 14.65 13.46 14.35 1,180,247 +1.11(+8.38%)
Oct 28, 2013 13.27 13.32 12.95 13.24 0 -0.09(-0.68%)
Oct 25, 2013 13.79 13.89 13.22 13.33 0 -0.12(-0.89%)
Oct 24, 2013 13.66 13.81 13.42 13.45 0 -0.16(-1.18%)
Oct 23, 2013 13.32 13.90 13.32 13.61 0 +0.18(+1.34%)
Oct 22, 2013 13.64 13.75 13.40 13.43 0 -0.04(-0.30%)
Oct 21, 2013 13.56 13.60 13.40 13.47 0 +0.00(+0.00%)
Oct 18, 2013 13.34 13.60 13.28 13.47 147,457 +0.26(+1.97%)
Oct 17, 2013 12.98 13.21 12.94 13.21 0 +0.16(+1.23%)
Oct 16, 2013 13.24 13.43 12.97 13.05 0 -0.22(-1.66%)
Oct 15, 2013 13.38 13.51 13.21 13.27 0 -0.19(-1.41%)
Oct 14, 2013 13.36 13.51 13.01 13.46 0 +0.00(+0.00%)
Oct 11, 2013 13.38 13.56 13.21 13.46 0 +0.09(+0.67%)
Oct 10, 2013 13.43 13.76 13.20 13.37 0 +0.13(+0.98%)
Oct 09, 2013 13.48 13.55 13.02 13.24 0 -0.13(-0.97%)
Oct 08, 2013 13.93 14.03 13.12 13.37 0 -0.51(-3.67%)
Oct 07, 2013 13.83 13.99 13.60 13.88 0 -0.12(-0.86%)
Oct 04, 2013 13.73 14.02 13.50 14.00 0 +0.29(+2.12%)
Oct 03, 2013 13.97 14.02 13.52 13.71 0 -0.38(-2.70%)
Oct 02, 2013 13.70 14.54 13.68 14.09 0 +1.46(+11.56%)
Oct 01, 2013 12.67 12.87 12.27 12.63 0 -0.30(-2.32%)
Sep 27, 2013 12.87 13.01 12.60 12.93 0 +0.04(+0.31%)
Sep 26, 2013 12.95 13.03 12.71 12.89 0 -0.05(-0.39%)
Sep 25, 2013 12.97 13.02 12.81 12.94 0 -0.06(-0.46%)
Sep 24, 2013 13.00 13.19 12.87 13.00 0 +0.00(+0.00%)
Sep 23, 2013 13.08 13.16 12.74 13.00 0 -0.18(-1.37%)
Sep 20, 2013 13.51 13.73 13.09 13.18 0 -0.13(-0.98%)
Sep 19, 2013 13.89 14.00 13.28 13.31 0 -0.50(-3.62%)
Sep 18, 2013 13.87 13.95 12.98 13.81 0 +0.08(+0.58%)
Sep 17, 2013 13.05 13.82 13.04 13.73 0 +0.76(+5.86%)
Sep 16, 2013 12.83 13.13 12.75 12.97 0 +0.34(+2.69%)
Sep 13, 2013 12.52 12.71 12.36 12.63 0 +0.14(+1.12%)
Sep 12, 2013 12.47 12.78 12.40 12.49 0 +0.07(+0.56%)
Sep 11, 2013 12.95 12.96 12.25 12.42 0 -0.58(-4.46%)
Sep 10, 2013 12.49 13.06 12.41 13.00 1,462,695 +0.78(+6.38%)
Sep 09, 2013 12.27 12.38 12.01 12.22 0 +0.00(+0.00%)
Sep 06, 2013 12.65 12.69 12.11 12.22 0 -0.36(-2.86%)
Sep 05, 2013 12.35 12.80 12.21 12.58 0 +0.23(+1.86%)
Sep 04, 2013 12.42 12.53 12.18 12.35 0 +0.02(+0.16%)
Sep 03, 2013 12.31 12.57 12.24 12.33 0 +0.13(+1.07%)
Aug 30, 2013 12.39 12.53 12.01 12.20 0 -0.28(-2.24%)
Aug 29, 2013 12.38 12.64 12.38 12.48 0 +0.18(+1.46%)
Aug 28, 2013 12.18 12.50 12.06 12.30 0 +0.26(+2.16%)
Aug 27, 2013 12.25 12.36 11.92 12.04 0 -0.34(-2.75%)
Aug 26, 2013 12.35 12.51 12.23 12.38 0 -0.02(-0.16%)
Aug 23, 2013 12.48 12.57 12.37 12.40 0 -0.05(-0.40%)
Aug 22, 2013 12.13 12.50 12.04 12.45 0 +0.40(+3.32%)
Aug 21, 2013 11.99 12.08 11.94 12.05 0 +0.03(+0.25%)
Aug 20, 2013 12.06 12.20 11.93 12.02 0 +0.00(+0.00%)
Aug 19, 2013 12.17 12.25 11.98 12.02 0 -0.17(-1.39%)
Aug 16, 2013 12.21 12.30 12.11 12.19 0 -0.07(-0.57%)
Aug 15, 2013 12.68 12.68 12.15 12.26 240,958 -0.43(-3.39%)
Aug 14, 2013 12.32 12.89 12.32 12.69 0 +0.39(+3.17%)
Aug 13, 2013 12.67 12.76 12.11 12.30 687,186 -0.43(-3.38%)
Aug 12, 2013 12.87 13.12 12.72 12.73 589,348 -0.25(-1.93%)
Aug 09, 2013 13.50 13.80 12.70 12.98 574,040 -0.60(-4.42%)
Aug 08, 2013 13.90 14.02 13.50 13.58 355,431 -0.23(-1.67%)
Aug 07, 2013 14.96 14.99 13.80 13.81 404,265 -0.94(-6.37%)
Aug 06, 2013 13.85 15.27 13.80 14.75 2,722,536 -0.80(-5.14%)
Aug 05, 2013 14.85 15.98 14.76 15.55 777,126 +1.06(+7.32%)
Aug 02, 2013 14.55 14.75 14.32 14.49 485,507 -0.14(-0.96%)
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.