Allot Communications (NQ: ALLT )

16.84 USD -0.24 (-1.43%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.810 4.880 4.810 4.870 14,218 +0.01(+0.21%)
Jul 28, 2016 4.850 4.880 4.840 4.860 51,814 +0.00(+0.00%)
Jul 27, 2016 4.920 4.920 4.860 4.860 20,448 -0.02(-0.41%)
Jul 26, 2016 4.890 4.910 4.870 4.880 19,976 +0.02(+0.41%)
Jul 25, 2016 4.940 4.940 4.860 4.860 64,893 -0.05(-1.02%)
Jul 22, 2016 4.880 4.910 4.860 4.910 8,343 +0.05(+1.03%)
Jul 21, 2016 4.900 4.920 4.860 4.860 111,957 -0.04(-0.82%)
Jul 20, 2016 4.930 4.940 4.890 4.900 28,884 +0.01(+0.20%)
Jul 19, 2016 4.920 4.960 4.820 4.890 62,083 +0.00(+0.00%)
Jul 18, 2016 4.910 4.940 4.870 4.890 65,251 -0.01(-0.20%)
Jul 15, 2016 4.940 4.950 4.860 4.900 18,490 -0.03(-0.61%)
Jul 14, 2016 4.936 4.950 4.870 4.930 59,417 +0.00(+0.00%)
Jul 13, 2016 4.960 4.970 4.890 4.930 68,395 -0.04(-0.80%)
Jul 12, 2016 4.960 5.000 4.910 4.970 51,270 +0.04(+0.81%)
Jul 11, 2016 4.870 5.030 4.870 4.930 75,530 +0.06(+1.23%)
Jul 08, 2016 4.870 4.900 4.820 4.870 78,020 +0.04(+0.83%)
Jul 07, 2016 4.840 4.900 4.810 4.830 48,722 -0.02(-0.41%)
Jul 05, 2016 4.940 4.950 4.810 4.850 80,340 -0.13(-2.61%)
Jul 01, 2016 4.940 4.980 4.980 4.980 22,300 +0.06(+1.22%)
Jun 30, 2016 4.860 4.920 4.780 4.920 264,256 +0.09(+1.86%)
Jun 29, 2016 4.810 4.900 4.750 4.830 32,625 +0.07(+1.47%)
Jun 28, 2016 4.800 4.850 4.730 4.760 69,511 +0.01(+0.21%)
Jun 27, 2016 4.850 4.850 4.700 4.750 186,185 -0.12(-2.46%)
Jun 24, 2016 4.910 4.990 4.840 4.870 174,562 -0.19(-3.75%)
Jun 23, 2016 5.030 5.090 5.000 5.060 92,300 +0.05(+1.00%)
Jun 22, 2016 4.980 5.020 4.950 5.010 88,114 +0.06(+1.21%)
Jun 21, 2016 5.060 5.080 4.919 4.950 110,568 -0.08(-1.59%)
Jun 20, 2016 5.170 5.170 5.010 5.030 89,933 +0.04(+0.80%)
Jun 17, 2016 4.930 5.270 4.930 4.990 77,097 -0.22(-4.22%)
Jun 16, 2016 5.220 5.450 5.110 5.210 184,396 -0.09(-1.70%)
Jun 15, 2016 5.200 5.375 5.200 5.300 195,852 +0.22(+4.33%)
Jun 14, 2016 4.910 5.150 4.880 5.080 126,422 +0.21(+4.31%)
Jun 13, 2016 4.980 5.020 4.850 4.870 227,479 -0.13(-2.60%)
Jun 10, 2016 5.030 5.060 4.920 5.000 189,132 -0.04(-0.79%)
Jun 09, 2016 5.020 5.070 4.980 5.040 565,114 -0.01(-0.20%)
Jun 08, 2016 5.060 5.100 5.040 5.050 287,432 -0.05(-0.98%)
Jun 07, 2016 5.210 5.250 5.040 5.100 78,775 -0.10(-1.92%)
Jun 06, 2016 5.160 5.290 5.130 5.200 243,028 +0.06(+1.17%)
Jun 03, 2016 5.110 5.180 5.110 5.140 100,844 +0.01(+0.19%)
Jun 02, 2016 4.990 5.190 4.990 5.130 251,112 +0.12(+2.40%)
Jun 01, 2016 4.960 5.050 4.860 5.010 80,616 +0.01(+0.20%)
May 31, 2016 4.830 5.140 4.790 5.000 890,824 +0.04(+0.81%)
May 27, 2016 4.910 4.960 4.960 4.960 11,900 -0.02(-0.40%)
May 26, 2016 4.900 5.030 4.880 4.980 31,578 +0.01(+0.20%)
May 25, 2016 5.050 5.110 4.920 4.970 156,533 -0.09(-1.78%)
May 24, 2016 4.950 5.150 4.920 5.060 116,183 +0.03(+0.60%)
May 23, 2016 4.890 5.120 4.880 5.030 207,130 +0.19(+3.93%)
May 20, 2016 4.830 5.030 4.820 4.840 106,876 -0.01(-0.21%)
May 19, 2016 4.790 4.890 4.680 4.850 87,330 +0.01(+0.21%)
May 18, 2016 4.840 4.900 4.810 4.840 70,905 +0.02(+0.41%)
May 17, 2016 4.820 4.940 4.780 4.820 75,077 -0.03(-0.62%)
May 16, 2016 4.860 4.910 4.760 4.850 66,967 +0.03(+0.62%)
May 13, 2016 4.680 4.920 4.620 4.820 184,896 +0.10(+2.12%)
May 12, 2016 4.830 4.860 4.620 4.720 280,559 -0.11(-2.28%)
May 11, 2016 4.680 4.940 4.680 4.830 80,528 +0.10(+2.11%)
May 10, 2016 4.720 4.810 4.680 4.730 71,382 +0.03(+0.64%)
May 09, 2016 4.650 4.760 4.650 4.700 100,988 +0.02(+0.43%)
May 06, 2016 4.590 4.730 4.550 4.680 75,402 +0.08(+1.74%)
May 05, 2016 4.740 4.860 4.540 4.600 144,274 -0.11(-2.34%)
May 04, 2016 4.850 4.860 4.530 4.710 373,227 -0.14(-2.89%)
May 03, 2016 4.940 5.040 4.800 4.850 541,564 -0.43(-8.14%)
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.