Allot Communications (NQ: ALLT )

18.11 USD +0.19 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 3.820 3.900 3.510 3.840 242,388 +0.05(+1.32%)
Sep 29, 2009 3.710 3.850 3.690 3.790 149,413 +0.11(+2.99%)
Sep 28, 2009 3.782 3.790 3.550 3.680 40,825 -0.08(-2.13%)
Sep 25, 2009 3.600 3.850 3.550 3.760 180,669 +0.17(+4.74%)
Sep 24, 2009 3.530 3.600 3.530 3.590 84,977 +0.06(+1.70%)
Sep 23, 2009 3.670 3.670 3.530 3.530 90,624 -0.10(-2.75%)
Sep 22, 2009 3.745 3.745 3.370 3.630 67,401 +0.03(+0.83%)
Sep 21, 2009 3.570 3.690 3.500 3.600 43,314 -0.03(-0.83%)
Sep 18, 2009 3.630 3.680 3.550 3.630 14,439 +0.07(+1.97%)
Sep 17, 2009 3.630 3.770 3.520 3.560 26,972 -0.04(-1.11%)
Sep 16, 2009 3.550 3.790 3.500 3.600 587,583 +0.02(+0.56%)
Sep 15, 2009 3.560 3.740 3.500 3.580 16,910 +0.03(+0.85%)
Sep 14, 2009 3.680 3.730 3.490 3.550 21,347 -0.13(-3.53%)
Sep 11, 2009 3.660 3.780 3.392 3.680 31,031 -0.02(-0.54%)
Sep 10, 2009 3.580 3.850 3.570 3.700 197,187 +0.02(+0.54%)
Sep 09, 2009 3.770 3.830 3.620 3.680 100,167 -0.09(-2.39%)
Sep 08, 2009 3.750 3.850 3.720 3.770 62,510 -0.03(-0.79%)
Sep 04, 2009 3.800 3.890 3.750 3.800 15,297 +0.00(+0.00%)
Sep 03, 2009 3.820 3.830 3.720 3.800 62,500 -0.03(-0.78%)
Sep 02, 2009 3.720 3.910 3.720 3.830 19,815 +0.03(+0.79%)
Sep 01, 2009 3.770 3.815 3.710 3.800 26,356 +0.01(+0.26%)
Aug 31, 2009 4.010 4.010 3.700 3.790 37,921 -0.36(-8.67%)
Aug 28, 2009 4.200 4.220 3.950 4.150 27,905 +0.10(+2.47%)
Aug 27, 2009 4.030 4.050 3.852 4.050 56,426 +0.00(+0.00%)
Aug 26, 2009 4.150 4.220 4.050 4.050 30,700 -0.15(-3.57%)
Aug 25, 2009 4.130 4.250 4.110 4.200 48,555 +0.03(+0.72%)
Aug 24, 2009 4.020 4.180 3.960 4.170 52,790 +0.13(+3.22%)
Aug 21, 2009 4.040 4.040 3.550 4.040 83,752 +0.06(+1.51%)
Aug 20, 2009 3.890 4.000 3.830 3.980 33,100 +0.13(+3.38%)
Aug 19, 2009 3.760 3.990 3.760 3.850 40,906 -0.01(-0.26%)
Aug 18, 2009 3.600 3.860 3.310 3.860 86,255 +0.19(+5.18%)
Aug 17, 2009 3.590 3.700 3.400 3.670 52,466 -0.11(-2.91%)
Aug 14, 2009 3.880 3.990 3.700 3.780 29,439 -0.22(-5.50%)
Aug 13, 2009 4.030 4.110 3.880 4.000 57,611 +0.01(+0.25%)
Aug 12, 2009 3.700 4.050 3.620 3.990 142,248 +0.24(+6.40%)
Aug 11, 2009 3.700 3.890 3.615 3.750 22,603 +0.04(+1.08%)
Aug 10, 2009 3.950 3.950 3.660 3.710 63,128 -0.12(-3.13%)
Aug 07, 2009 3.880 4.060 3.830 3.830 31,351 -0.08(-2.05%)
Aug 06, 2009 3.890 4.070 3.750 3.910 45,460 +0.14(+3.71%)
Aug 05, 2009 3.900 3.940 3.770 3.770 41,687 -0.07(-1.82%)
Aug 04, 2009 3.952 3.980 3.810 3.840 17,025 -0.10(-2.54%)
Aug 03, 2009 4.040 4.130 3.940 3.940 43,747 -0.06(-1.50%)
Jul 31, 2009 4.100 4.140 4.000 4.000 51,568 +0.02(+0.50%)
Jul 30, 2009 3.870 4.100 3.850 3.980 93,210 +0.19(+5.01%)
Jul 29, 2009 3.900 3.940 3.750 3.790 48,360 -0.07(-1.81%)
Jul 28, 2009 3.920 3.940 3.800 3.860 27,171 +0.00(+0.00%)
Jul 27, 2009 3.750 3.940 3.750 3.860 41,087 +0.15(+4.04%)
Jul 24, 2009 3.790 3.800 3.640 3.710 23,682 -0.04(-1.07%)
Jul 23, 2009 3.620 3.800 3.608 3.750 43,346 +0.23(+6.53%)
Jul 22, 2009 3.460 3.610 3.460 3.520 46,427 +0.05(+1.44%)
Jul 21, 2009 3.450 3.500 3.450 3.470 30,708 +0.06(+1.76%)
Jul 20, 2009 3.390 3.450 3.100 3.410 94,069 +0.01(+0.29%)
Jul 17, 2009 3.320 3.450 3.270 3.400 45,290 +0.14(+4.29%)
Jul 16, 2009 3.230 3.260 3.190 3.260 31,200 +0.09(+2.84%)
Jul 15, 2009 3.130 3.180 3.130 3.170 5,400 +0.06(+1.93%)
Jul 14, 2009 3.000 3.200 3.000 3.110 76,983 +0.01(+0.32%)
Jul 13, 2009 3.100 3.150 3.000 3.100 40,617 +0.10(+3.33%)
Jul 10, 2009 3.100 3.100 2.860 3.000 21,345 -0.07(-2.28%)
Jul 09, 2009 3.050 3.070 3.015 3.070 8,000 -0.03(-0.97%)
Jul 08, 2009 3.000 3.110 2.830 3.100 27,582 +0.08(+2.65%)
Jul 07, 2009 3.040 3.040 3.000 3.020 4,442 -0.09(-2.89%)
Jul 06, 2009 2.820 3.280 2.800 3.110 53,744 +0.03(+0.97%)
Jul 02, 2009 3.000 3.150 3.000 3.080 31,485 +0.00(+0.00%)
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.