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 (%)
May 07, 2021 18.00 18.69 17.87 18.11 204,169 +0.19(+1.06%)
May 06, 2021 18.36 18.36 17.23 17.92 194,331 -0.18(-0.99%)
May 05, 2021 18.25 18.43 17.88 18.10 87,937 +0.13(+0.72%)
May 04, 2021 17.86 18.10 17.29 17.97 96,492 -0.12(-0.66%)
May 03, 2021 18.46 18.70 17.86 18.09 97,338 -0.34(-1.84%)
Apr 30, 2021 18.46 18.64 17.85 18.43 66,500 -0.08(-0.43%)
Apr 29, 2021 18.55 18.59 18.11 18.51 114,440 +0.17(+0.93%)
Apr 28, 2021 18.55 18.68 18.22 18.34 125,148 -0.13(-0.70%)
Apr 27, 2021 18.79 18.87 18.39 18.47 269,134 -0.15(-0.81%)
Apr 26, 2021 17.99 18.70 17.98 18.62 164,659 +0.49(+2.70%)
Apr 23, 2021 17.83 18.21 17.73 18.13 69,000 +0.31(+1.74%)
Apr 22, 2021 18.02 18.40 17.65 17.82 180,580 -0.09(-0.50%)
Apr 21, 2021 17.28 17.91 17.20 17.91 111,827 +0.51(+2.93%)
Apr 20, 2021 17.60 17.60 17.05 17.40 198,934 -0.18(-1.02%)
Apr 19, 2021 17.63 17.83 17.19 17.58 218,161 -0.17(-0.96%)
Apr 16, 2021 17.03 17.88 16.67 17.75 459,100 +0.83(+4.87%)
Apr 15, 2021 17.62 17.82 16.84 16.92 382,384 -0.44(-2.51%)
Apr 14, 2021 17.93 18.00 17.00 17.36 253,593 -0.38(-2.14%)
Apr 13, 2021 18.00 18.12 17.27 17.74 324,860 -0.09(-0.50%)
Apr 12, 2021 18.67 18.74 17.35 17.83 655,879 -1.17(-6.16%)
Apr 09, 2021 19.16 19.93 18.82 19.00 272,800 -0.36(-1.86%)
Apr 08, 2021 19.77 20.19 19.28 19.36 814,564 +0.03(+0.16%)
Apr 07, 2021 18.49 19.37 18.32 19.33 561,369 +1.04(+5.69%)
Apr 06, 2021 17.50 18.44 17.25 18.29 429,918 +1.21(+7.08%)
Apr 05, 2021 16.76 17.12 16.57 17.08 243,164 +0.50(+3.02%)
Apr 01, 2021 16.22 16.58 16.15 16.58 162,000 +0.61(+3.82%)
Mar 31, 2021 15.66 16.04 15.58 15.97 151,829 +0.47(+3.03%)
Mar 30, 2021 15.17 15.60 14.93 15.50 164,474 +0.12(+0.78%)
Mar 29, 2021 15.25 15.53 15.14 15.38 161,938 +0.16(+1.05%)
Mar 26, 2021 15.11 15.26 14.58 15.22 142,800 +0.60(+4.10%)
Mar 25, 2021 14.75 14.86 14.26 14.62 156,086 -0.38(-2.53%)
Mar 24, 2021 15.10 15.22 14.72 15.00 175,085 +0.00(+0.00%)
Mar 23, 2021 15.41 15.44 14.86 15.00 196,084 -0.46(-2.98%)
Mar 22, 2021 15.22 15.54 15.14 15.46 135,337 +0.25(+1.64%)
Mar 19, 2021 15.35 15.60 15.06 15.21 215,400 -0.08(-0.52%)
Mar 18, 2021 15.83 15.95 15.28 15.29 89,763 -0.74(-4.62%)
Mar 17, 2021 15.87 16.24 15.60 16.03 111,376 -0.05(-0.31%)
Mar 16, 2021 16.40 16.49 15.74 16.08 121,242 -0.33(-2.01%)
Mar 15, 2021 16.11 16.63 15.91 16.41 260,236 +0.48(+3.01%)
Mar 12, 2021 15.76 16.00 15.20 15.93 133,900 +0.02(+0.13%)
Mar 11, 2021 15.55 16.34 15.54 15.91 500,434 +0.52(+3.38%)
Mar 10, 2021 15.33 15.56 14.94 15.39 215,512 +0.64(+4.34%)
Mar 09, 2021 14.35 15.11 14.21 14.75 663,679 +0.92(+6.65%)
Mar 08, 2021 14.22 14.43 13.78 13.83 171,700 -0.47(-3.29%)
Mar 05, 2021 14.59 14.59 13.42 14.30 180,200 -0.02(-0.14%)
Mar 04, 2021 15.34 15.34 14.14 14.32 220,670 -0.96(-6.28%)
Mar 03, 2021 15.57 15.76 14.96 15.28 159,906 -0.40(-2.55%)
Mar 02, 2021 16.12 16.18 15.50 15.68 329,291 -0.23(-1.45%)
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.