Allot Communications (NQ: ALLT )

17.08 USD +0.83 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 15.63 16.73 15.63 16.35 374,392 +0.86(+5.55%)
Apr 28, 2011 15.09 15.57 15.01 15.49 125,390 +0.24(+1.57%)
Apr 27, 2011 15.39 15.51 14.64 15.25 125,675 -0.12(-0.78%)
Apr 26, 2011 15.92 16.02 15.28 15.37 123,070 -0.50(-3.15%)
Apr 25, 2011 15.52 16.00 15.00 15.87 170,804 +0.38(+2.45%)
Apr 21, 2011 15.96 16.34 15.46 15.49 229,870 -0.33(-2.09%)
Apr 20, 2011 15.20 16.00 14.95 15.82 238,364 +1.09(+7.40%)
Apr 19, 2011 14.06 14.99 14.01 14.73 145,642 +0.63(+4.47%)
Apr 18, 2011 14.29 14.33 14.00 14.10 81,879 -0.39(-2.69%)
Apr 15, 2011 14.20 14.52 14.17 14.49 142,079 +0.39(+2.77%)
Apr 14, 2011 13.96 14.23 13.71 14.10 95,261 +0.00(+0.00%)
Apr 13, 2011 14.60 14.69 13.99 14.10 90,863 -0.37(-2.56%)
Apr 12, 2011 14.49 14.66 13.63 14.47 153,615 -0.09(-0.62%)
Apr 11, 2011 14.41 14.66 14.16 14.56 70,735 +0.20(+1.39%)
Apr 08, 2011 14.84 15.02 14.29 14.36 123,632 -0.15(-1.03%)
Apr 07, 2011 14.67 14.94 14.44 14.51 49,631 -0.10(-0.68%)
Apr 06, 2011 14.53 14.80 14.34 14.61 187,416 -0.05(-0.34%)
Apr 05, 2011 15.24 15.24 14.65 14.66 121,241 -0.59(-3.87%)
Apr 04, 2011 15.68 15.80 15.16 15.25 199,987 -0.42(-2.68%)
Apr 01, 2011 15.80 15.89 15.15 15.67 240,686 +0.01(+0.06%)
Mar 31, 2011 15.08 15.95 15.01 15.66 238,161 +0.43(+2.82%)
Mar 30, 2011 15.12 15.45 14.98 15.23 183,737 +0.29(+1.94%)
Mar 29, 2011 13.96 15.28 13.91 14.94 333,787 +1.53(+11.41%)
Mar 28, 2011 13.19 13.53 13.19 13.41 73,820 +0.27(+2.05%)
Mar 25, 2011 13.29 13.39 13.09 13.14 163,625 -0.11(-0.83%)
Mar 24, 2011 13.19 13.35 12.95 13.25 83,539 +0.18(+1.38%)
Mar 23, 2011 13.42 13.50 12.78 13.07 173,733 -0.33(-2.46%)
Mar 22, 2011 13.39 13.90 13.26 13.40 227,371 +0.13(+0.98%)
Mar 21, 2011 13.28 13.50 13.13 13.27 144,896 +0.21(+1.61%)
Mar 18, 2011 13.00 13.20 12.77 13.06 389,500 +0.31(+2.43%)
Mar 17, 2011 12.82 12.85 12.34 12.75 276,361 +0.46(+3.74%)
Mar 16, 2011 12.40 12.85 12.21 12.29 180,712 -0.20(-1.60%)
Mar 15, 2011 12.36 12.62 11.71 12.49 378,000 -0.51(-3.92%)
Mar 14, 2011 13.37 13.39 12.87 13.00 215,444 -0.52(-3.85%)
Mar 11, 2011 13.98 13.98 13.01 13.52 191,878 -0.27(-1.96%)
Mar 10, 2011 13.13 14.08 12.77 13.79 436,677 +0.21(+1.55%)
Mar 09, 2011 14.80 14.80 13.52 13.58 526,210 -1.47(-9.77%)
Mar 08, 2011 15.19 15.35 14.81 15.05 155,597 -0.11(-0.73%)
Mar 07, 2011 16.29 16.29 14.60 15.16 274,015 -1.00(-6.19%)
Mar 04, 2011 16.24 16.50 16.01 16.16 201,974 +0.06(+0.37%)
Mar 03, 2011 15.57 16.25 15.30 16.10 258,442 +0.50(+3.21%)
Mar 02, 2011 15.44 15.74 15.30 15.60 107,341 +0.12(+0.78%)
Mar 01, 2011 16.12 16.47 15.34 15.48 353,949 -0.46(-2.86%)
Feb 28, 2011 15.05 16.14 14.92 15.94 748,903 +1.12(+7.60%)
Feb 25, 2011 14.70 14.88 14.66 14.81 143,778 +0.28(+1.93%)
Feb 24, 2011 14.78 14.90 14.52 14.53 163,738 -0.27(-1.82%)
Feb 23, 2011 15.17 15.17 14.50 14.80 175,653 -0.19(-1.27%)
Feb 22, 2011 15.31 15.58 14.75 14.99 241,054 -0.68(-4.34%)
Feb 18, 2011 15.63 15.74 15.24 15.67 200,819 +0.17(+1.10%)
Feb 17, 2011 14.73 15.84 14.70 15.50 246,774 +0.59(+3.96%)
Feb 16, 2011 15.20 15.20 14.70 14.91 263,307 -0.33(-2.17%)
Feb 15, 2011 15.79 15.97 15.08 15.24 183,701 -0.51(-3.24%)
Feb 14, 2011 15.43 15.97 15.40 15.75 333,891 +0.35(+2.27%)
Feb 11, 2011 15.20 15.82 15.10 15.40 281,120 +0.21(+1.38%)
Feb 10, 2011 15.00 15.24 14.82 15.19 280,584 -0.01(-0.07%)
Feb 09, 2011 14.37 15.39 14.24 15.20 439,528 +0.70(+4.83%)
Feb 08, 2011 14.25 14.60 13.07 14.50 632,518 +0.07(+0.49%)
Feb 07, 2011 14.09 14.50 13.94 14.43 537,177 +0.79(+5.79%)
Feb 04, 2011 13.10 13.95 13.10 13.64 437,989 +0.58(+4.44%)
Feb 03, 2011 13.00 13.29 12.63 13.06 239,892 +0.11(+0.85%)
Feb 02, 2011 12.75 13.30 12.65 12.95 182,248 +0.34(+2.70%)
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.