Allot Communications (NQ: ALLT )

17.35 USD -0.39 (-2.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.860 4.960 4.860 4.960 49,819 +0.08(+1.64%)
Jan 30, 2017 4.820 4.880 4.750 4.880 40,886 +0.00(+0.00%)
Jan 27, 2017 4.910 4.950 4.820 4.880 15,143 -0.01(-0.20%)
Jan 26, 2017 4.880 4.920 4.840 4.890 76,583 +0.01(+0.20%)
Jan 25, 2017 4.850 4.910 4.820 4.880 141,285 +0.01(+0.21%)
Jan 24, 2017 4.800 4.920 4.800 4.870 427,584 -0.04(-0.81%)
Jan 23, 2017 5.030 5.080 4.860 4.910 163,937 -0.26(-5.03%)
Jan 20, 2017 5.170 5.200 5.122 5.170 14,734 +0.04(+0.88%)
Jan 19, 2017 5.130 5.220 5.110 5.125 71,813 -0.08(-1.44%)
Jan 18, 2017 5.240 5.280 5.190 5.200 426,631 -0.08(-1.52%)
Jan 17, 2017 5.360 5.400 5.270 5.280 83,194 -0.15(-2.76%)
Jan 13, 2017 5.430 5.430 5.430 0 +0.00(+0.00%)
Jan 12, 2017 5.550 5.550 5.400 5.430 124,986 -0.19(-3.38%)
Jan 11, 2017 5.490 5.670 5.450 5.620 114,278 +0.12(+2.18%)
Jan 10, 2017 5.510 5.575 5.460 5.500 72,848 -0.01(-0.18%)
Jan 09, 2017 5.420 5.630 5.410 5.510 122,265 -0.01(-0.18%)
Jan 06, 2017 5.520 5.600 5.460 5.520 87,176 -0.01(-0.18%)
Jan 05, 2017 5.450 5.570 5.380 5.530 130,509 +0.14(+2.60%)
Jan 04, 2017 5.250 5.420 5.230 5.390 220,339 +0.24(+4.66%)
Jan 03, 2017 5.040 5.370 5.010 5.150 546,880 +0.36(+7.52%)
Dec 30, 2016 4.790 4.790 4.790 0 -0.09(-1.84%)
Dec 29, 2016 4.870 4.990 4.826 4.880 114,653 -0.01(-0.20%)
Dec 28, 2016 4.930 4.930 4.850 4.890 43,757 +0.01(+0.20%)
Dec 27, 2016 4.830 4.930 4.820 4.880 100,107 +0.01(+0.21%)
Dec 23, 2016 4.870 4.870 4.870 0 +0.02(+0.41%)
Dec 22, 2016 4.870 4.880 4.820 4.850 38,310 -0.03(-0.61%)
Dec 21, 2016 4.880 4.930 4.850 4.880 67,406 -0.02(-0.41%)
Dec 20, 2016 4.850 4.940 4.820 4.900 70,662 +0.00(+0.00%)
Dec 19, 2016 4.820 4.900 4.820 4.900 21,390 +0.00(+0.00%)
Dec 16, 2016 4.890 4.950 4.870 4.900 20,333 -0.02(-0.41%)
Dec 15, 2016 4.880 4.950 4.830 4.920 27,392 +0.03(+0.61%)
Dec 14, 2016 4.920 4.990 4.880 4.890 62,481 -0.05(-1.01%)
Dec 13, 2016 4.860 4.970 4.860 4.940 25,440 +0.01(+0.20%)
Dec 12, 2016 4.940 5.089 4.875 4.930 24,176 -0.01(-0.20%)
Dec 09, 2016 5.010 5.041 4.910 4.940 220,794 -0.06(-1.20%)
Dec 08, 2016 4.950 5.050 4.950 5.000 85,455 +0.07(+1.42%)
Dec 07, 2016 4.940 4.960 4.900 4.930 27,348 -0.04(-0.80%)
Dec 06, 2016 4.830 4.980 4.810 4.970 112,879 +0.19(+3.97%)
Dec 05, 2016 4.720 4.800 4.720 4.780 36,688 +0.13(+2.80%)
Dec 02, 2016 4.540 4.700 4.500 4.650 41,021 +0.10(+2.20%)
Dec 01, 2016 4.640 4.670 4.550 4.550 58,873 -0.10(-2.15%)
Nov 30, 2016 4.730 4.730 4.620 4.650 23,994 -0.06(-1.27%)
Nov 29, 2016 4.840 4.851 4.660 4.710 61,510 -0.13(-2.69%)
Nov 28, 2016 4.870 4.915 4.800 4.840 71,007 -0.14(-2.81%)
Nov 25, 2016 4.860 5.020 4.860 4.980 47,872 +0.13(+2.68%)
Nov 23, 2016 4.850 4.850 4.850 0 -0.10(-2.02%)
Nov 22, 2016 4.710 5.000 4.707 4.950 100,147 +0.15(+3.13%)
Nov 21, 2016 4.740 4.830 4.740 4.800 45,400 +0.08(+1.69%)
Nov 18, 2016 4.700 4.720 4.666 4.720 16,944 +0.06(+1.29%)
Nov 17, 2016 4.600 4.670 4.600 4.660 8,787 +0.05(+1.08%)
Nov 16, 2016 4.600 4.640 4.580 4.610 21,839 -0.03(-0.65%)
Nov 15, 2016 4.720 4.750 4.620 4.640 37,642 -0.06(-1.28%)
Nov 14, 2016 4.860 4.870 4.670 4.700 189,506 -0.25(-5.05%)
Nov 11, 2016 4.850 5.020 4.850 4.950 50,684 +0.06(+1.23%)
Nov 10, 2016 5.000 5.020 4.870 4.890 79,594 -0.12(-2.40%)
Nov 09, 2016 4.970 5.120 4.950 5.010 26,892 +0.00(+0.00%)
Nov 08, 2016 5.000 5.030 5.000 5.010 88,869 +0.01(+0.20%)
Nov 07, 2016 5.020 5.030 4.980 5.000 50,722 +0.08(+1.63%)
Nov 04, 2016 4.990 5.050 4.920 4.920 67,396 -0.09(-1.80%)
Nov 03, 2016 4.990 5.030 4.960 5.010 42,749 -0.01(-0.20%)
Nov 02, 2016 4.970 5.020 4.870 5.020 484,790 +0.01(+0.20%)
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.