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 (%)
Mar 31, 2020 9.700 9.780 9.330 9.450 287,240 -0.11(-1.15%)
Mar 30, 2020 9.760 9.970 9.350 9.560 236,901 +0.35(+3.80%)
Mar 27, 2020 9.250 9.490 8.610 9.210 107,800 -0.30(-3.15%)
Mar 26, 2020 8.260 9.550 8.260 9.510 246,187 +1.27(+15.41%)
Mar 25, 2020 8.200 8.490 8.010 8.240 193,022 +0.07(+0.86%)
Mar 24, 2020 8.130 8.490 7.940 8.170 230,510 +0.86(+11.76%)
Mar 23, 2020 7.000 7.355 6.865 7.310 215,577 +0.42(+6.10%)
Mar 20, 2020 7.410 7.790 6.780 6.890 267,000 -0.55(-7.39%)
Mar 19, 2020 6.550 7.740 6.500 7.440 194,579 +0.89(+13.59%)
Mar 18, 2020 7.180 7.270 6.440 6.550 362,760 -0.98(-13.01%)
Mar 17, 2020 7.790 7.940 7.490 7.530 281,608 -0.19(-2.46%)
Mar 16, 2020 8.140 8.260 7.670 7.720 166,483 -1.31(-14.51%)
Mar 13, 2020 8.720 9.090 8.600 9.030 204,300 +0.38(+4.39%)
Mar 12, 2020 8.670 8.830 8.230 8.650 241,914 -0.55(-5.98%)
Mar 11, 2020 9.440 9.610 9.090 9.200 237,342 -0.42(-4.37%)
Mar 10, 2020 9.670 9.780 9.300 9.620 89,632 +0.11(+1.16%)
Mar 09, 2020 9.430 9.720 9.080 9.510 313,456 -0.75(-7.31%)
Mar 06, 2020 10.05 10.38 9.995 10.26 150,400 +0.05(+0.49%)
Mar 05, 2020 10.30 10.54 9.985 10.21 195,729 -0.49(-4.58%)
Mar 04, 2020 10.55 10.78 10.31 10.70 160,369 +0.29(+2.79%)
Mar 03, 2020 10.90 11.04 10.33 10.41 186,618 -0.40(-3.70%)
Mar 02, 2020 10.89 11.01 10.67 10.81 102,258 -0.04(-0.37%)
Feb 28, 2020 10.85 10.99 10.63 10.85 199,000 +0.00(+0.00%)
Feb 27, 2020 10.79 11.17 10.70 10.85 250,514 -0.17(-1.54%)
Feb 26, 2020 10.99 11.22 10.82 11.02 179,504 +0.04(+0.36%)
Feb 25, 2020 11.21 11.43 10.95 10.98 226,853 -0.22(-1.96%)
Feb 24, 2020 11.25 11.44 11.14 11.20 187,986 -0.75(-6.28%)
Feb 21, 2020 12.15 12.22 11.93 11.95 106,900 -0.25(-2.05%)
Feb 20, 2020 11.89 12.24 11.66 12.20 180,155 +0.18(+1.50%)
Feb 19, 2020 12.15 12.15 11.71 12.02 203,801 -0.11(-0.91%)
Feb 18, 2020 12.18 12.32 12.02 12.13 110,779 -0.18(-1.46%)
Feb 14, 2020 12.31 12.52 12.28 12.31 64,600 +0.00(+0.00%)
Feb 13, 2020 12.29 12.50 12.15 12.31 119,746 -0.03(-0.24%)
Feb 12, 2020 12.70 12.70 12.34 12.34 352,538 -0.32(-2.53%)
Feb 11, 2020 12.43 12.77 12.31 12.66 205,229 +0.24(+1.93%)
Feb 10, 2020 12.18 12.55 12.05 12.42 240,758 -0.04(-0.32%)
Feb 07, 2020 12.10 12.62 12.03 12.46 231,800 -0.23(-1.81%)
Feb 06, 2020 12.80 13.05 12.53 12.69 285,795 -0.19(-1.48%)
Feb 05, 2020 12.37 13.00 12.13 12.88 686,197 +0.57(+4.63%)
Feb 04, 2020 11.65 12.75 11.43 12.31 2,094,102 +2.60(+26.78%)
Feb 03, 2020 9.720 9.720 9.430 9.710 149,119 +0.12(+1.25%)
Jan 31, 2020 9.330 9.630 9.330 9.590 170,300 +0.01(+0.10%)
Jan 30, 2020 9.680 9.750 9.570 9.580 92,250 -0.10(-1.03%)
Jan 29, 2020 9.720 9.750 9.630 9.680 45,394 +0.02(+0.21%)
Jan 28, 2020 9.600 9.690 9.560 9.660 87,241 +0.18(+1.90%)
Jan 27, 2020 9.840 9.840 9.430 9.480 64,262 -0.28(-2.87%)
Jan 24, 2020 9.740 10.02 9.670 9.760 113,100 +0.11(+1.14%)
Jan 23, 2020 10.05 10.05 9.480 9.650 510,442 -0.23(-2.33%)
Jan 22, 2020 9.720 9.880 9.680 9.880 106,123 +0.26(+2.70%)
Jan 21, 2020 9.720 9.900 9.610 9.620 48,286 +0.14(+1.48%)
Jan 17, 2020 9.750 9.750 9.390 9.480 173,200 -0.14(-1.46%)
Jan 16, 2020 9.580 9.620 9.490 9.620 50,662 +0.15(+1.58%)
Jan 15, 2020 9.500 9.580 9.400 9.470 51,077 -0.01(-0.11%)
Jan 14, 2020 9.470 9.600 9.420 9.480 56,304 -0.01(-0.11%)
Jan 13, 2020 9.410 9.570 9.410 9.490 77,318 +0.27(+2.93%)
Jan 10, 2020 9.140 9.220 9.100 9.220 31,100 +0.04(+0.44%)
Jan 09, 2020 9.280 9.310 9.110 9.180 79,732 -0.05(-0.54%)
Jan 08, 2020 9.240 9.340 9.110 9.230 61,303 -0.05(-0.54%)
Jan 07, 2020 9.180 9.300 9.180 9.280 134,152 +0.15(+1.64%)
Jan 06, 2020 8.950 9.160 8.950 9.130 99,443 +0.19(+2.13%)
Jan 03, 2020 9.040 9.170 8.895 8.940 64,700 -0.12(-1.32%)
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.