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 (%)
Nov 30, 2012 21.70 21.88 21.17 21.84 435,533 +0.07(+0.32%)
Nov 29, 2012 21.84 22.15 21.63 21.77 280,939 -0.08(-0.37%)
Nov 28, 2012 21.94 22.05 21.48 21.85 388,089 +0.01(+0.05%)
Nov 27, 2012 21.66 22.37 21.61 21.84 893,771 +0.57(+2.68%)
Nov 26, 2012 21.47 21.53 20.86 21.27 468,401 +0.05(+0.24%)
Nov 23, 2012 20.61 21.24 20.49 21.22 375,115 +1.16(+5.78%)
Nov 21, 2012 19.71 20.10 19.71 20.06 664,372 +0.89(+4.64%)
Nov 20, 2012 19.08 19.45 18.82 19.17 450,012 -0.02(-0.10%)
Nov 19, 2012 19.90 20.05 19.04 19.19 1,042,784 -0.28(-1.44%)
Nov 16, 2012 20.90 20.90 19.44 19.47 693,897 -1.45(-6.93%)
Nov 15, 2012 21.00 21.04 20.25 20.92 338,964 +0.11(+0.53%)
Nov 14, 2012 21.86 21.86 20.69 20.81 305,011 -0.71(-3.30%)
Nov 13, 2012 21.73 22.08 21.18 21.52 267,171 -0.47(-2.14%)
Nov 12, 2012 22.31 22.36 21.69 21.99 176,073 -0.13(-0.59%)
Nov 09, 2012 21.91 22.30 21.85 22.12 270,469 +0.08(+0.36%)
Nov 08, 2012 23.90 24.49 21.55 22.04 456,908 -1.97(-8.22%)
Nov 07, 2012 22.42 24.29 22.18 24.01 658,490 +1.36(+6.02%)
Nov 06, 2012 22.53 23.00 22.43 22.65 195,858 +0.31(+1.39%)
Nov 05, 2012 22.49 22.49 21.91 22.34 158,688 -0.25(-1.11%)
Nov 02, 2012 23.04 23.31 22.58 22.59 360,575 -0.54(-2.33%)
Nov 01, 2012 23.35 23.69 23.00 23.13 233,936 -0.18(-0.77%)
Oct 31, 2012 21.50 23.46 21.35 23.31 1,078,007 +0.53(+2.33%)
Oct 26, 2012 23.87 22.78 22.78 22.78 329,600 -1.02(-4.29%)
Oct 25, 2012 23.91 24.01 23.40 23.80 178,768 +0.10(+0.42%)
Oct 24, 2012 23.70 23.90 23.34 23.70 108,605 +0.28(+1.20%)
Oct 23, 2012 23.47 23.69 23.04 23.42 310,086 -1.08(-4.41%)
Oct 19, 2012 25.05 25.12 23.79 24.50 228,012 -0.73(-2.89%)
Oct 18, 2012 25.21 25.34 24.68 25.23 211,232 -0.13(-0.51%)
Oct 17, 2012 25.32 25.60 25.25 25.36 184,097 +0.02(+0.08%)
Oct 16, 2012 25.28 25.54 25.00 25.34 286,551 +0.34(+1.36%)
Oct 15, 2012 25.21 25.32 24.81 25.00 261,855 +0.28(+1.13%)
Oct 12, 2012 24.89 25.31 24.49 24.72 197,648 -0.24(-0.96%)
Oct 11, 2012 25.14 25.46 24.61 24.96 233,359 +0.22(+0.89%)
Oct 10, 2012 25.10 25.10 24.62 24.74 247,103 -0.24(-0.95%)
Oct 09, 2012 25.32 25.97 24.90 24.98 1,091,196 +0.15(+0.59%)
Oct 08, 2012 24.93 25.49 24.55 24.83 230,577 +0.02(+0.08%)
Oct 05, 2012 25.40 25.61 24.68 24.81 452,381 -0.37(-1.47%)
Oct 04, 2012 25.65 25.65 24.75 25.18 179,866 -0.32(-1.25%)
Oct 03, 2012 24.93 26.20 24.40 25.50 459,370 +0.21(+0.83%)
Oct 02, 2012 25.36 25.70 24.49 25.29 373,515 +0.29(+1.16%)
Oct 01, 2012 26.66 26.88 24.92 25.00 316,984 -1.52(-5.73%)
Sep 28, 2012 25.04 26.75 25.02 26.52 431,518 +1.20(+4.74%)
Sep 27, 2012 24.52 25.38 24.10 25.32 281,044 +1.28(+5.32%)
Sep 26, 2012 25.37 25.41 23.50 24.04 680,239 -1.37(-5.39%)
Sep 25, 2012 26.10 26.10 25.17 25.41 401,965 -0.52(-2.01%)
Sep 24, 2012 26.39 26.40 25.73 25.93 244,904 -0.48(-1.82%)
Sep 21, 2012 26.64 27.00 26.33 26.41 106,905 -0.03(-0.11%)
Sep 20, 2012 25.99 26.55 25.75 26.44 201,907 +0.26(+0.99%)
Sep 19, 2012 25.73 26.27 25.61 26.18 140,977 +0.35(+1.36%)
Sep 18, 2012 27.15 27.15 24.94 25.83 1,037,619 -1.16(-4.30%)
Sep 17, 2012 27.44 27.45 26.92 26.99 222,702 -0.52(-1.89%)
Sep 14, 2012 27.64 28.40 27.30 27.51 618,361 -0.09(-0.33%)
Sep 13, 2012 27.53 27.85 26.88 27.60 491,267 +0.02(+0.07%)
Sep 12, 2012 27.50 27.88 27.33 27.58 330,529 +0.06(+0.22%)
Sep 11, 2012 27.74 27.87 27.34 27.52 311,851 -0.17(-0.61%)
Sep 10, 2012 27.27 29.05 27.24 27.69 1,376,824 +0.20(+0.73%)
Sep 07, 2012 26.92 28.00 26.56 27.49 514,163 +0.43(+1.59%)
Sep 06, 2012 26.24 27.14 26.10 27.06 233,887 +0.97(+3.72%)
Sep 05, 2012 26.68 26.81 25.91 26.09 215,581 -0.60(-2.25%)
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.