Allot Communications (NQ: ALLT )

17.74 USD -0.09 (-0.50%)
Official Closing Price Updated: 7:16 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.100 5.110 4.950 5.110 14,627 +0.00(+0.00%)
Jun 29, 2017 5.140 5.159 5.000 5.110 15,962 -0.03(-0.58%)
Jun 28, 2017 5.080 5.190 5.040 5.140 30,112 +0.02(+0.39%)
Jun 27, 2017 5.080 5.180 5.080 5.120 15,765 +0.00(+0.00%)
Jun 26, 2017 5.080 5.160 5.060 5.120 54,429 +0.14(+2.81%)
Jun 23, 2017 4.950 5.100 4.940 4.980 12,172 +0.02(+0.40%)
Jun 22, 2017 4.890 5.000 4.850 4.960 31,416 +0.07(+1.43%)
Jun 21, 2017 4.840 4.918 4.820 4.890 32,562 +0.03(+0.62%)
Jun 20, 2017 4.800 4.890 4.800 4.860 29,483 +0.03(+0.62%)
Jun 19, 2017 4.810 4.890 4.800 4.830 22,568 +0.01(+0.21%)
Jun 16, 2017 4.830 4.870 4.800 4.820 14,574 -0.05(-1.03%)
Jun 15, 2017 4.750 4.890 4.750 4.870 22,216 +0.06(+1.25%)
Jun 14, 2017 4.830 4.870 4.780 4.810 21,669 -0.03(-0.62%)
Jun 13, 2017 4.860 4.880 4.810 4.840 7,857 -0.01(-0.21%)
Jun 12, 2017 4.860 4.890 4.830 4.850 11,479 -0.07(-1.42%)
Jun 09, 2017 4.920 4.970 4.840 4.920 36,892 +0.01(+0.20%)
Jun 08, 2017 4.940 4.970 4.890 4.910 11,863 +0.01(+0.20%)
Jun 07, 2017 4.930 4.940 4.850 4.900 2,948 -0.02(-0.41%)
Jun 06, 2017 4.900 4.990 4.890 4.920 10,915 -0.05(-1.01%)
Jun 05, 2017 5.000 5.000 4.970 4.970 1,790 -0.01(-0.20%)
Jun 02, 2017 5.040 5.040 4.860 4.980 8,294 -0.05(-0.99%)
Jun 01, 2017 5.040 5.040 4.990 5.030 13,491 +0.01(+0.20%)
May 31, 2017 4.975 5.040 4.975 5.020 8,061 +0.00(+0.00%)
May 30, 2017 5.000 5.040 4.990 5.020 13,063 -0.03(-0.59%)
May 26, 2017 5.010 5.050 4.965 5.050 5,116 +0.04(+0.80%)
May 25, 2017 4.880 5.030 4.880 5.010 46,574 +0.14(+2.87%)
May 24, 2017 4.980 5.030 4.830 4.870 44,493 -0.07(-1.42%)
May 23, 2017 5.070 5.080 4.930 4.940 15,212 -0.13(-2.56%)
May 22, 2017 4.930 5.120 4.930 5.070 52,378 +0.17(+3.47%)
May 19, 2017 4.920 4.969 4.840 4.900 24,177 +0.03(+0.62%)
May 18, 2017 4.850 4.950 4.814 4.870 23,917 -0.01(-0.20%)
May 17, 2017 5.080 5.090 4.850 4.880 106,860 -0.25(-4.87%)
May 16, 2017 5.000 5.200 5.000 5.130 49,707 +0.14(+2.81%)
May 15, 2017 4.880 5.043 4.880 4.990 132,670 +0.11(+2.25%)
May 12, 2017 4.840 4.980 4.710 4.880 124,041 +0.06(+1.24%)
May 11, 2017 4.740 4.840 4.710 4.820 73,853 +0.05(+1.05%)
May 10, 2017 4.650 4.790 4.550 4.770 177,626 +0.11(+2.36%)
May 09, 2017 4.550 4.700 4.540 4.660 635,759 -0.25(-5.09%)
May 08, 2017 4.750 4.910 4.750 4.910 54,752 +0.10(+2.08%)
May 05, 2017 4.780 4.870 4.761 4.810 12,567 +0.03(+0.61%)
May 04, 2017 4.800 4.800 4.750 4.781 15,753 -0.04(-0.81%)
May 03, 2017 4.770 4.820 4.760 4.820 6,236 +0.02(+0.42%)
May 02, 2017 4.891 4.891 4.800 4.800 25,261 -0.10(-2.04%)
May 01, 2017 4.950 4.950 4.860 4.900 23,154 -0.05(-1.01%)
Apr 28, 2017 4.979 4.980 4.920 4.950 24,806 +0.00(+0.00%)
Apr 27, 2017 4.920 4.990 4.920 4.950 16,402 +0.00(+0.00%)
Apr 26, 2017 4.850 5.000 4.850 4.950 73,451 +0.12(+2.48%)
Apr 25, 2017 4.820 4.850 4.780 4.830 35,389 -0.03(-0.62%)
Apr 24, 2017 4.900 4.900 4.840 4.860 55,829 -0.04(-0.82%)
Apr 21, 2017 4.870 4.920 4.840 4.900 40,161 +0.06(+1.24%)
Apr 20, 2017 4.780 4.860 4.750 4.840 71,191 +0.05(+1.04%)
Apr 19, 2017 4.720 4.800 4.720 4.790 55,567 +0.05(+1.05%)
Apr 18, 2017 4.730 4.760 4.630 4.740 41,523 +0.00(+0.00%)
Apr 17, 2017 4.800 4.800 4.710 4.740 15,180 -0.01(-0.21%)
Apr 13, 2017 4.800 4.800 4.730 4.750 20,441 -0.04(-0.84%)
Apr 12, 2017 4.770 4.800 4.770 4.790 1,427,334 +0.00(+0.00%)
Apr 11, 2017 4.730 4.790 4.710 4.790 13,364 +0.01(+0.21%)
Apr 10, 2017 4.760 4.800 4.750 4.780 23,764 +0.04(+0.84%)
Apr 07, 2017 4.760 4.760 4.690 4.740 5,103 +0.00(+0.00%)
Apr 06, 2017 4.750 4.760 4.700 4.740 31,865 +0.03(+0.64%)
Apr 05, 2017 4.760 4.780 4.680 4.710 11,075 +0.01(+0.21%)
Apr 04, 2017 4.770 4.770 4.670 4.700 31,080 -0.07(-1.47%)
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.