Allot Communications (NQ: ALLT )

18.10 USD +0.13 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.88 12.15 11.77 12.14 133,300 +0.32(+2.71%)
Jul 30, 2020 11.59 11.89 11.50 11.82 71,475 +0.10(+0.85%)
Jul 29, 2020 11.63 11.75 11.54 11.72 126,883 +0.07(+0.60%)
Jul 28, 2020 11.68 11.74 11.42 11.65 115,760 +0.00(+0.00%)
Jul 27, 2020 11.73 11.81 11.30 11.65 124,455 -0.02(-0.17%)
Jul 24, 2020 11.45 11.70 11.35 11.67 107,900 -0.08(-0.68%)
Jul 23, 2020 11.66 11.77 11.59 11.75 156,242 +0.16(+1.38%)
Jul 22, 2020 11.66 11.77 11.50 11.59 98,107 -0.06(-0.52%)
Jul 21, 2020 11.86 11.93 11.48 11.65 110,857 -0.07(-0.60%)
Jul 20, 2020 11.19 11.72 11.19 11.72 145,220 +0.69(+6.26%)
Jul 17, 2020 10.81 11.22 10.81 11.03 59,400 +0.25(+2.32%)
Jul 16, 2020 10.86 10.86 10.62 10.78 66,650 -0.08(-0.74%)
Jul 15, 2020 10.94 10.98 10.69 10.86 99,919 +0.18(+1.69%)
Jul 14, 2020 10.34 10.72 10.32 10.68 86,893 +0.28(+2.69%)
Jul 13, 2020 10.53 10.80 10.39 10.40 135,633 +0.01(+0.05%)
Jul 10, 2020 10.52 10.60 10.38 10.39 84,600 -0.13(-1.28%)
Jul 09, 2020 10.18 10.54 10.03 10.53 126,207 +0.29(+2.88%)
Jul 08, 2020 10.25 10.37 9.980 10.23 152,620 -0.13(-1.30%)
Jul 07, 2020 10.52 10.78 10.35 10.37 78,549 -0.25(-2.35%)
Jul 06, 2020 10.43 10.65 10.30 10.62 163,814 +0.20(+1.92%)
Jul 02, 2020 10.30 10.43 10.20 10.42 177,200 +0.10(+0.97%)
Jul 01, 2020 10.46 10.46 10.21 10.32 101,715 -0.15(-1.43%)
Jun 30, 2020 10.30 10.52 10.22 10.47 82,257 +0.22(+2.15%)
Jun 29, 2020 10.50 10.60 10.16 10.25 170,176 -0.30(-2.84%)
Jun 26, 2020 10.72 10.72 10.38 10.55 87,700 -0.17(-1.59%)
Jun 25, 2020 10.41 10.73 10.24 10.72 118,755 +0.29(+2.78%)
Jun 24, 2020 10.80 10.82 10.07 10.43 162,211 -0.45(-4.14%)
Jun 23, 2020 11.30 11.30 10.80 10.88 147,034 -0.06(-0.59%)
Jun 22, 2020 10.60 10.95 10.56 10.95 133,334 +0.42(+3.94%)
Jun 19, 2020 10.74 10.74 10.38 10.53 104,500 -0.10(-0.94%)
Jun 18, 2020 10.48 10.68 10.45 10.63 260,940 +0.09(+0.85%)
Jun 17, 2020 10.50 10.61 10.29 10.54 246,133 +0.08(+0.76%)
Jun 16, 2020 10.50 10.62 10.37 10.46 146,281 +0.22(+2.15%)
Jun 15, 2020 9.920 10.31 9.850 10.24 126,198 +0.08(+0.79%)
Jun 12, 2020 10.23 10.34 9.920 10.16 148,400 +0.13(+1.30%)
Jun 11, 2020 10.37 10.46 10.01 10.03 273,501 -0.61(-5.73%)
Jun 10, 2020 10.81 10.81 10.54 10.64 93,596 -0.12(-1.12%)
Jun 09, 2020 10.82 10.87 10.58 10.76 181,956 -0.13(-1.19%)
Jun 08, 2020 10.99 10.99 10.78 10.89 139,179 +0.01(+0.09%)
Jun 05, 2020 10.78 11.12 10.72 10.88 226,900 +0.22(+2.02%)
Jun 04, 2020 10.79 10.91 10.44 10.66 302,226 -0.04(-0.33%)
Jun 03, 2020 10.25 10.75 10.00 10.70 781,640 +0.50(+4.90%)
Jun 02, 2020 10.63 10.68 10.19 10.20 724,782 -0.40(-3.77%)
Jun 01, 2020 10.67 11.00 10.57 10.60 206,995 -0.07(-0.66%)
May 29, 2020 10.60 10.72 10.49 10.67 103,500 +0.18(+1.72%)
May 28, 2020 10.56 10.75 10.47 10.49 254,662 -0.06(-0.57%)
May 27, 2020 11.29 11.29 10.49 10.55 297,920 -0.77(-6.80%)
May 26, 2020 11.95 11.95 11.16 11.32 240,677 -0.37(-3.17%)
May 22, 2020 11.66 11.71 11.41 11.69 135,100 +0.03(+0.26%)
May 21, 2020 11.90 12.08 11.56 11.66 208,356 -0.36(-3.00%)
May 20, 2020 10.60 12.57 10.60 12.02 991,102 +1.48(+14.04%)
May 19, 2020 10.69 10.86 10.50 10.54 172,413 -0.15(-1.40%)
May 18, 2020 10.84 10.92 10.53 10.69 227,478 +0.17(+1.62%)
May 15, 2020 10.27 10.53 9.940 10.52 241,000 +0.06(+0.57%)
May 14, 2020 10.80 10.80 10.19 10.46 338,344 -0.49(-4.47%)
May 13, 2020 11.75 11.75 10.82 10.95 258,369 -0.80(-6.81%)
May 12, 2020 12.50 12.60 11.69 11.75 396,591 -0.35(-2.89%)
May 11, 2020 11.88 12.33 11.88 12.10 250,470 +0.22(+1.85%)
May 08, 2020 11.95 12.05 11.70 11.88 106,100 +0.05(+0.42%)
May 07, 2020 11.60 12.01 11.41 11.83 330,025 +0.54(+4.78%)
May 06, 2020 11.35 11.56 11.20 11.29 86,643 +0.14(+1.26%)
May 05, 2020 11.15 11.32 11.03 11.15 86,407 +0.17(+1.55%)
May 04, 2020 10.97 11.14 10.64 10.98 105,755 +0.19(+1.76%)
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.