Allot Communications (NQ: ALLT )

17.75 USD +0.83 (+4.91%)
Official Closing Price Updated: 7:12 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 10.54 10.83 10.83 10.83 229,900 +0.35(+3.34%)
Aug 28, 2014 10.47 10.59 10.30 10.48 191,573 -0.06(-0.57%)
Aug 27, 2014 10.65 10.68 10.52 10.54 244,290 +0.09(+0.86%)
Aug 26, 2014 10.31 10.58 10.30 10.45 318,571 +0.16(+1.55%)
Aug 25, 2014 10.46 10.67 10.26 10.29 232,773 -0.29(-2.74%)
Aug 22, 2014 10.51 10.76 10.43 10.58 191,850 +0.06(+0.57%)
Aug 21, 2014 10.32 10.65 10.32 10.52 290,417 +0.23(+2.24%)
Aug 20, 2014 10.18 10.43 10.13 10.29 612,354 +0.09(+0.88%)
Aug 19, 2014 10.30 10.44 10.13 10.20 540,657 -0.12(-1.16%)
Aug 18, 2014 10.65 10.67 10.12 10.32 744,626 -0.18(-1.71%)
Aug 15, 2014 10.64 10.64 10.40 10.50 247,564 -0.15(-1.41%)
Aug 14, 2014 10.69 10.77 10.53 10.65 296,528 -0.04(-0.37%)
Aug 13, 2014 10.73 10.74 10.56 10.69 417,640 -0.06(-0.56%)
Aug 12, 2014 10.99 10.99 10.63 10.75 296,742 -0.24(-2.18%)
Aug 11, 2014 10.99 11.11 10.83 10.99 159,931 +0.10(+0.92%)
Aug 08, 2014 10.75 10.86 10.56 10.89 224,136 +0.20(+1.87%)
Aug 07, 2014 11.07 11.16 10.53 10.69 518,925 -0.20(-1.84%)
Aug 06, 2014 10.75 11.18 10.74 10.89 753,747 +0.29(+2.78%)
Aug 05, 2014 11.75 12.38 10.25 10.60 3,253,237 -2.15(-16.90%)
Aug 04, 2014 12.49 12.78 12.15 12.75 255,020 +0.44(+3.57%)
Aug 01, 2014 12.86 12.97 12.12 12.31 261,257 -0.62(-4.80%)
Jul 31, 2014 13.23 13.23 12.86 12.93 234,132 -0.50(-3.72%)
Jul 30, 2014 13.13 13.53 13.12 13.43 150,845 +0.35(+2.68%)
Jul 29, 2014 12.82 13.18 12.80 13.08 118,469 +0.35(+2.75%)
Jul 28, 2014 12.86 13.07 12.66 12.73 169,802 -0.22(-1.70%)
Jul 25, 2014 12.93 13.14 12.90 12.95 117,176 -0.14(-1.07%)
Jul 24, 2014 13.07 13.26 12.88 13.09 143,103 +0.07(+0.54%)
Jul 23, 2014 13.27 13.27 12.94 13.02 129,371 +0.16(+1.24%)
Jul 22, 2014 13.00 13.10 12.81 12.86 135,914 -0.05(-0.39%)
Jul 21, 2014 12.72 13.04 12.71 12.91 128,662 +0.07(+0.55%)
Jul 18, 2014 12.85 13.17 12.81 12.84 211,673 +0.09(+0.71%)
Jul 17, 2014 13.00 13.58 12.75 12.75 302,974 -0.35(-2.67%)
Jul 16, 2014 13.19 13.21 13.05 13.10 98,499 -0.05(-0.38%)
Jul 15, 2014 13.14 13.29 12.97 13.15 245,523 +0.11(+0.84%)
Jul 14, 2014 13.24 13.25 12.95 13.04 201,012 -0.05(-0.38%)
Jul 11, 2014 12.59 13.30 12.52 13.09 551,059 +0.47(+3.72%)
Jul 10, 2014 12.43 12.84 12.32 12.62 82,025 +0.06(+0.48%)
Jul 09, 2014 12.85 12.88 12.44 12.56 126,100 -0.13(-1.02%)
Jul 08, 2014 12.91 12.96 12.55 12.69 175,505 -0.30(-2.31%)
Jul 07, 2014 13.42 13.53 12.92 12.99 156,379 -0.57(-4.20%)
Jul 03, 2014 13.45 13.56 13.56 13.56 57,000 +0.19(+1.42%)
Jul 02, 2014 13.35 13.58 13.28 13.37 132,301 +0.11(+0.83%)
Jul 01, 2014 13.00 13.40 13.00 13.26 115,736 +0.21(+1.61%)
Jun 30, 2014 13.18 13.25 12.92 13.05 116,673 -0.26(-1.95%)
Jun 27, 2014 12.91 13.46 12.86 13.31 164,942 +0.31(+2.38%)
Jun 26, 2014 12.70 13.03 12.50 13.00 191,295 +0.18(+1.40%)
Jun 25, 2014 12.82 12.97 12.61 12.82 212,053 +0.07(+0.55%)
Jun 24, 2014 13.17 13.17 12.72 12.75 162,872 -0.42(-3.19%)
Jun 23, 2014 13.22 13.32 13.11 13.17 92,167 +0.01(+0.08%)
Jun 20, 2014 13.24 13.36 13.00 13.16 119,674 -0.05(-0.38%)
Jun 19, 2014 13.78 13.80 13.18 13.21 176,071 -0.49(-3.58%)
Jun 18, 2014 13.53 13.74 13.46 13.70 144,916 +0.31(+2.32%)
Jun 17, 2014 13.11 13.50 13.05 13.39 124,186 +0.19(+1.44%)
Jun 16, 2014 12.94 13.25 12.94 13.20 100,598 +0.03(+0.23%)
Jun 13, 2014 13.22 13.34 13.00 13.17 142,959 -0.11(-0.83%)
Jun 12, 2014 13.42 13.49 13.08 13.28 153,664 -0.29(-2.14%)
Jun 11, 2014 13.26 13.69 13.26 13.57 172,486 +0.21(+1.57%)
Jun 10, 2014 13.57 13.87 13.30 13.36 251,147 -0.42(-3.05%)
Jun 06, 2014 13.24 13.85 13.17 13.78 199,639 +0.62(+4.71%)
Jun 05, 2014 12.68 13.50 12.66 13.16 467,443 +0.69(+5.53%)
Jun 04, 2014 12.28 12.56 12.10 12.47 272,237 +0.04(+0.32%)
Jun 03, 2014 12.88 13.13 12.30 12.43 453,365 -0.60(-4.60%)
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.