Allot Communications (NQ: ALLT )

17.83 USD -1.17 (-6.16%)
Official Closing Price Updated: 7:27 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 12.38 12.49 11.66 11.94 1,446,885 -0.47(-3.79%)
Mar 27, 2013 12.65 12.65 12.25 12.41 480,946 -0.37(-2.90%)
Mar 26, 2013 12.68 12.87 12.41 12.78 626,577 +0.10(+0.79%)
Mar 25, 2013 13.17 13.18 12.65 12.68 921,482 -0.50(-3.79%)
Mar 22, 2013 13.71 13.76 13.00 13.18 549,924 -0.52(-3.80%)
Mar 21, 2013 13.71 13.84 13.44 13.70 192,647 -0.14(-1.01%)
Mar 20, 2013 13.85 14.06 13.72 13.84 278,924 +0.19(+1.39%)
Mar 19, 2013 14.21 14.31 13.37 13.65 358,193 -0.55(-3.87%)
Mar 18, 2013 14.26 14.41 14.18 14.20 166,874 -0.22(-1.53%)
Mar 15, 2013 14.42 14.70 14.27 14.42 276,912 +0.00(+0.00%)
Mar 14, 2013 13.91 14.72 13.81 14.42 569,564 +0.64(+4.64%)
Mar 13, 2013 13.92 14.06 13.74 13.78 240,841 -0.08(-0.58%)
Mar 12, 2013 13.69 14.05 13.52 13.86 405,691 +0.10(+0.73%)
Mar 11, 2013 13.07 13.91 13.02 13.76 381,874 +0.63(+4.80%)
Mar 08, 2013 13.25 13.32 13.02 13.13 589,046 -0.10(-0.76%)
Mar 07, 2013 13.09 13.30 12.94 13.23 414,448 +0.17(+1.30%)
Mar 06, 2013 13.14 13.16 12.96 13.06 371,041 -0.04(-0.31%)
Mar 05, 2013 13.19 13.40 12.95 13.10 492,077 +0.05(+0.38%)
Mar 04, 2013 13.02 13.07 12.38 13.05 946,122 -0.04(-0.31%)
Mar 01, 2013 13.65 13.75 12.64 13.09 1,182,964 -0.64(-4.66%)
Feb 28, 2013 13.62 13.95 13.55 13.73 1,113,218 -0.60(-4.19%)
Feb 27, 2013 14.63 14.74 14.16 14.33 334,606 -0.27(-1.85%)
Feb 26, 2013 14.59 14.75 14.29 14.60 425,582 +0.07(+0.48%)
Feb 22, 2013 14.71 14.89 14.35 14.53 372,232 -0.15(-1.02%)
Feb 21, 2013 15.15 15.20 14.31 14.68 762,982 -0.55(-3.61%)
Feb 20, 2013 14.85 15.55 14.80 15.23 983,195 +0.61(+4.17%)
Feb 19, 2013 14.43 14.65 14.31 14.62 499,119 +0.21(+1.46%)
Feb 15, 2013 14.39 14.58 14.34 14.41 510,840 +0.06(+0.42%)
Feb 14, 2013 14.00 14.38 13.63 14.35 538,498 +0.19(+1.34%)
Feb 13, 2013 14.32 14.48 14.03 14.16 554,993 -0.14(-0.98%)
Feb 12, 2013 14.59 14.62 14.11 14.30 552,341 -0.12(-0.83%)
Feb 11, 2013 14.22 14.46 13.94 14.42 536,036 +0.52(+3.74%)
Feb 08, 2013 14.01 14.14 13.69 13.90 528,156 -0.14(-1.00%)
Feb 07, 2013 13.94 14.28 13.83 14.04 400,647 +0.08(+0.57%)
Feb 06, 2013 13.88 14.00 13.27 13.96 873,587 -0.19(-1.34%)
Feb 04, 2013 14.18 14.66 14.04 14.15 1,591,092 +0.30(+2.17%)
Feb 01, 2013 13.97 14.02 13.67 13.85 471,554 +0.06(+0.44%)
Jan 31, 2013 13.65 14.03 13.60 13.79 482,933 +0.30(+2.22%)
Jan 30, 2013 13.63 13.71 13.32 13.49 502,023 -0.18(-1.32%)
Jan 29, 2013 13.75 13.83 13.63 13.67 353,812 -0.21(-1.51%)
Jan 28, 2013 14.13 14.18 13.82 13.88 484,073 -0.29(-2.05%)
Jan 25, 2013 13.86 14.26 13.72 14.17 608,837 +0.36(+2.61%)
Jan 24, 2013 14.18 14.18 13.62 13.81 646,138 -0.34(-2.40%)
Jan 23, 2013 13.71 14.38 13.71 14.15 1,408,451 +0.74(+5.52%)
Jan 22, 2013 13.47 13.60 13.32 13.41 408,712 -0.07(-0.52%)
Jan 18, 2013 13.40 13.71 13.36 13.48 1,261,444 +0.00(+0.00%)
Jan 17, 2013 13.59 13.85 13.40 13.48 604,946 +0.02(+0.15%)
Jan 16, 2013 13.33 13.63 13.33 13.46 304,684 +0.10(+0.75%)
Jan 15, 2013 13.49 13.49 13.22 13.36 341,052 -0.22(-1.62%)
Jan 14, 2013 13.58 13.80 13.36 13.58 452,159 -0.19(-1.38%)
Jan 11, 2013 13.66 13.89 13.51 13.77 478,901 +0.02(+0.15%)
Jan 10, 2013 13.72 13.93 13.60 13.75 664,780 -0.01(-0.07%)
Jan 09, 2013 13.60 13.87 13.50 13.76 671,126 +0.17(+1.25%)
Jan 08, 2013 14.00 14.14 13.15 13.59 2,241,734 -0.76(-5.30%)
Jan 07, 2013 14.60 14.64 14.15 14.35 916,995 -0.28(-1.92%)
Jan 04, 2013 14.30 14.94 14.15 14.63 2,640,683 +0.78(+5.64%)
Jan 03, 2013 16.12 16.24 13.46 13.85 8,544,833 -4.43(-24.23%)
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.