Allot Communications (NQ: ALLT )

17.90 USD +0.08 (+0.47%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 5.330 5.330 5.330 0 -0.03(-0.56%)
Dec 28, 2017 5.300 5.360 5.260 5.360 89,945 +0.01(+0.19%)
Dec 27, 2017 5.360 5.520 5.330 5.350 97,616 +0.01(+0.28%)
Dec 26, 2017 5.400 5.425 5.300 5.335 20,296 +0.00(+0.09%)
Dec 22, 2017 5.270 5.430 5.270 5.330 42,339 +0.02(+0.38%)
Dec 21, 2017 5.270 5.470 5.270 5.310 77,014 +0.04(+0.76%)
Dec 20, 2017 5.260 5.320 5.260 5.270 29,338 +0.02(+0.38%)
Dec 19, 2017 5.370 5.385 5.190 5.250 140,867 -0.15(-2.78%)
Dec 18, 2017 5.690 5.690 5.400 5.400 99,660 -0.29(-5.10%)
Dec 15, 2017 5.700 5.800 5.670 5.690 61,766 -0.06(-1.04%)
Dec 14, 2017 5.470 5.882 5.390 5.750 252,916 +0.30(+5.50%)
Dec 13, 2017 5.375 5.500 5.350 5.450 57,120 +0.03(+0.55%)
Dec 12, 2017 5.450 5.574 5.400 5.420 113,509 -0.10(-1.81%)
Dec 11, 2017 5.590 5.650 5.401 5.520 110,913 -0.24(-4.17%)
Dec 08, 2017 5.640 5.780 5.620 5.760 42,146 +0.17(+3.04%)
Dec 07, 2017 5.510 5.690 5.510 5.590 75,869 +0.01(+0.18%)
Dec 06, 2017 5.610 5.690 5.450 5.580 64,978 -0.08(-1.41%)
Dec 05, 2017 5.850 5.890 5.620 5.660 43,627 -0.21(-3.58%)
Dec 04, 2017 5.950 6.000 5.810 5.870 24,041 -0.04(-0.68%)
Dec 01, 2017 6.000 6.010 5.880 5.910 33,015 -0.09(-1.50%)
Nov 30, 2017 6.000 6.090 5.989 6.000 59,595 +0.07(+1.18%)
Nov 29, 2017 5.900 6.090 5.840 5.930 81,578 +0.08(+1.37%)
Nov 28, 2017 5.600 5.950 5.593 5.850 243,809 +0.28(+5.03%)
Nov 27, 2017 5.540 5.600 5.480 5.570 12,889 +0.02(+0.36%)
Nov 24, 2017 5.550 5.610 5.510 5.550 23,451 -0.08(-1.42%)
Nov 22, 2017 5.650 5.730 5.590 5.630 70,491 -0.02(-0.35%)
Nov 21, 2017 5.430 5.660 5.427 5.650 168,356 +0.27(+4.98%)
Nov 20, 2017 5.310 5.460 5.310 5.382 48,127 -0.02(-0.34%)
Nov 17, 2017 5.440 5.460 5.430 5.400 3,317 -0.03(-0.55%)
Nov 16, 2017 5.250 5.569 5.200 5.430 158,150 +0.18(+3.43%)
Nov 15, 2017 5.160 5.250 5.090 5.250 28,839 +0.06(+1.16%)
Nov 14, 2017 5.210 5.260 5.140 5.190 45,967 -0.06(-1.14%)
Nov 13, 2017 5.130 5.330 5.130 5.250 17,408 -0.14(-2.69%)
Nov 10, 2017 5.299 5.500 5.270 5.395 71,034 +0.12(+2.37%)
Nov 09, 2017 5.200 5.300 5.200 5.270 32,243 -0.15(-2.77%)
Nov 08, 2017 5.310 5.440 5.240 5.420 65,766 +0.09(+1.69%)
Nov 07, 2017 5.120 5.420 5.110 5.330 217,366 +0.42(+8.55%)
Nov 06, 2017 5.250 5.250 4.910 4.910 97,227 -0.42(-7.88%)
Nov 03, 2017 5.292 5.347 5.270 5.330 5,311 -0.03(-0.56%)
Nov 02, 2017 5.400 5.400 5.330 5.360 11,383 -0.05(-0.92%)
Nov 01, 2017 5.480 5.520 5.410 5.410 6,760 -0.07(-1.28%)
Oct 31, 2017 5.440 5.490 5.410 5.480 13,094 +0.04(+0.74%)
Oct 30, 2017 5.420 5.530 5.410 5.440 16,973 +0.04(+0.74%)
Oct 27, 2017 5.361 5.400 5.360 5.400 2,129 +0.04(+0.75%)
Oct 26, 2017 5.440 5.450 5.325 5.360 4,071 +0.00(+0.00%)
Oct 25, 2017 5.400 5.400 5.181 5.360 6,005 -0.07(-1.29%)
Oct 24, 2017 5.420 5.450 5.400 5.430 11,103 -0.02(-0.37%)
Oct 23, 2017 5.410 5.450 5.400 5.450 19,350 +0.09(+1.68%)
Oct 20, 2017 5.230 5.360 5.230 5.360 22,138 +0.07(+1.32%)
Oct 19, 2017 5.430 5.290 5.290 28,570 -0.03(-0.56%)
Oct 18, 2017 5.320 5.390 5.270 5.320 38,134 +0.04(+0.76%)
Oct 17, 2017 5.310 5.350 5.241 5.280 31,531 +0.08(+1.54%)
Oct 16, 2017 5.220 5.270 5.190 5.200 21,454 -0.01(-0.19%)
Oct 13, 2017 5.010 5.227 5.010 5.210 4,815 -0.02(-0.38%)
Oct 12, 2017 5.240 5.240 5.200 5.230 1,565 +0.03(+0.58%)
Oct 11, 2017 5.280 5.284 5.150 5.200 2,227 -0.06(-1.14%)
Oct 10, 2017 5.250 5.290 5.240 5.260 8,836 -0.04(-0.75%)
Oct 09, 2017 5.227 5.300 5.227 5.300 18,747 +0.05(+0.95%)
Oct 06, 2017 5.250 5.280 5.230 5.250 2,050 +0.01(+0.19%)
Oct 05, 2017 5.270 5.270 5.173 5.240 4,714 -0.02(-0.38%)
Oct 04, 2017 5.330 5.340 5.260 5.260 2,589 -0.06(-1.13%)
Oct 03, 2017 5.318 5.340 5.300 5.320 7,616 +0.01(+0.19%)
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.