Allot Communications (NQ: ALLT )

17.36 USD -0.38 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.760 7.010 6.760 6.990 242,851 +0.24(+3.56%)
Jan 30, 2019 6.780 6.835 6.720 6.750 147,940 +0.09(+1.35%)
Jan 29, 2019 6.510 6.670 6.510 6.660 118,317 +0.13(+1.99%)
Jan 28, 2019 6.530 6.560 6.450 6.530 250,868 +0.03(+0.46%)
Jan 25, 2019 6.450 6.550 6.400 6.500 64,500 +0.10(+1.56%)
Jan 24, 2019 6.420 6.490 6.370 6.400 153,227 +0.01(+0.16%)
Jan 23, 2019 6.320 6.390 6.290 6.390 51,187 +0.08(+1.27%)
Jan 22, 2019 6.400 6.428 6.260 6.310 173,613 +0.04(+0.64%)
Jan 18, 2019 6.190 6.270 6.190 6.270 28,800 +0.07(+1.13%)
Jan 17, 2019 6.290 6.310 6.200 6.200 146,937 -0.12(-1.90%)
Jan 16, 2019 6.360 6.390 6.300 6.320 143,785 -0.03(-0.47%)
Jan 15, 2019 6.250 6.350 6.210 6.350 53,164 +0.12(+1.93%)
Jan 14, 2019 6.190 6.320 6.190 6.230 61,077 -0.04(-0.64%)
Jan 11, 2019 6.190 6.380 6.180 6.270 122,900 +0.02(+0.32%)
Jan 10, 2019 6.430 6.780 6.210 6.250 572,042 -0.17(-2.65%)
Jan 09, 2019 6.350 6.470 6.349 6.420 388,119 +0.26(+4.22%)
Jan 08, 2019 6.220 6.220 6.110 6.160 13,739 -0.02(-0.32%)
Jan 07, 2019 6.290 6.400 6.090 6.180 161,948 +0.04(+0.65%)
Jan 04, 2019 5.980 6.200 5.980 6.140 55,900 +0.18(+3.02%)
Jan 03, 2019 6.030 6.110 5.900 5.960 24,794 -0.13(-2.13%)
Jan 02, 2019 6.010 6.120 5.960 6.090 14,171 +0.02(+0.33%)
Dec 31, 2018 5.920 6.090 5.920 6.070 65,100 +0.19(+3.23%)
Dec 28, 2018 5.920 5.990 5.810 5.880 29,400 -0.02(-0.34%)
Dec 27, 2018 5.710 5.940 5.710 5.900 68,078 -0.05(-0.84%)
Dec 26, 2018 5.790 5.990 5.770 5.950 52,992 +0.26(+4.57%)
Dec 24, 2018 5.800 5.890 5.670 5.690 70,800 -0.19(-3.23%)
Dec 21, 2018 6.120 6.170 5.750 5.880 310,200 -0.23(-3.76%)
Dec 20, 2018 6.390 6.500 6.060 6.110 326,448 -0.33(-5.12%)
Dec 19, 2018 6.550 6.560 6.360 6.440 108,478 -0.10(-1.60%)
Dec 18, 2018 6.620 6.620 6.530 6.545 55,968 -0.03(-0.38%)
Dec 17, 2018 6.650 6.685 6.540 6.570 117,332 -0.10(-1.50%)
Dec 14, 2018 6.610 6.800 6.610 6.670 18,100 -0.05(-0.74%)
Dec 13, 2018 6.670 6.740 6.605 6.720 50,529 +0.02(+0.30%)
Dec 12, 2018 6.670 6.750 6.640 6.700 170,708 +0.03(+0.45%)
Dec 11, 2018 6.850 6.850 6.650 6.670 80,170 -0.02(-0.30%)
Dec 10, 2018 6.700 6.810 6.570 6.690 83,328 +0.00(+0.00%)
Dec 07, 2018 6.700 6.770 6.650 6.690 26,000 +0.00(+0.00%)
Dec 06, 2018 6.570 6.740 6.553 6.690 65,724 -0.01(-0.15%)
Dec 04, 2018 6.830 6.830 6.680 6.700 84,000 -0.13(-1.90%)
Dec 03, 2018 7.010 7.010 6.730 6.830 35,950 -0.14(-2.01%)
Nov 30, 2018 6.770 6.990 6.700 6.970 69,200 +0.27(+4.03%)
Nov 29, 2018 6.770 6.810 6.690 6.700 65,380 -0.10(-1.47%)
Nov 28, 2018 6.750 6.830 6.710 6.800 14,955 +0.02(+0.29%)
Nov 27, 2018 6.700 6.800 6.690 6.780 19,458 -0.02(-0.29%)
Nov 26, 2018 6.960 6.970 6.720 6.800 129,002 -0.04(-0.58%)
Nov 23, 2018 6.790 6.860 6.720 6.840 12,800 +0.00(+0.00%)
Nov 21, 2018 6.840 6.840 6.840 0 +0.14(+2.09%)
Nov 20, 2018 6.810 6.810 6.640 6.700 74,785 -0.18(-2.62%)
Nov 19, 2018 6.970 7.050 6.850 6.880 49,141 -0.17(-2.41%)
Nov 16, 2018 7.090 7.090 6.980 7.050 206,800 -0.08(-1.12%)
Nov 15, 2018 7.150 7.190 7.110 7.130 33,797 -0.05(-0.70%)
Nov 14, 2018 7.190 7.320 7.120 7.180 139,505 +0.00(+0.07%)
Nov 13, 2018 7.210 7.230 7.100 7.175 25,617 -0.02(-0.21%)
Nov 12, 2018 7.140 7.210 7.070 7.190 48,668 -0.08(-1.10%)
Nov 09, 2018 6.980 7.270 6.810 7.270 116,900 +0.19(+2.68%)
Nov 08, 2018 7.080 7.160 7.050 7.080 113,312 -0.01(-0.14%)
Nov 07, 2018 7.110 7.230 7.010 7.090 225,589 +0.00(+0.00%)
Nov 06, 2018 6.960 7.250 6.840 7.090 518,793 +0.35(+5.19%)
Nov 05, 2018 6.760 6.900 6.640 6.740 88,818 +0.08(+1.20%)
Nov 02, 2018 6.500 6.670 6.450 6.660 142,800 +0.12(+1.83%)
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.