Allot Communications (NQ: ALLT )

18.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 6.220 6.220 6.220 0 +0.11(+1.80%)
Aug 30, 2018 6.230 6.230 6.080 6.110 47,206 -0.12(-1.93%)
Aug 29, 2018 6.180 6.250 6.180 6.230 28,878 -0.05(-0.80%)
Aug 28, 2018 6.210 6.300 6.200 6.280 40,061 +0.03(+0.48%)
Aug 27, 2018 6.300 6.360 6.220 6.250 33,193 -0.13(-2.04%)
Aug 24, 2018 6.320 6.430 6.130 6.380 44,000 +0.01(+0.16%)
Aug 23, 2018 6.390 6.490 6.355 6.370 53,996 -0.02(-0.31%)
Aug 22, 2018 6.470 6.543 6.350 6.390 88,580 -0.10(-1.54%)
Aug 21, 2018 6.500 6.550 6.480 6.490 61,158 +0.00(+0.00%)
Aug 20, 2018 6.500 6.530 6.400 6.490 114,727 +0.01(+0.15%)
Aug 17, 2018 6.470 6.500 6.370 6.480 80,000 +0.06(+0.93%)
Aug 16, 2018 6.250 6.490 6.250 6.420 308,475 +0.17(+2.72%)
Aug 15, 2018 6.280 6.280 6.123 6.250 49,319 +0.00(+0.00%)
Aug 14, 2018 6.150 6.280 6.150 6.250 144,961 +0.09(+1.46%)
Aug 13, 2018 6.230 6.250 6.150 6.160 43,447 -0.08(-1.28%)
Aug 10, 2018 6.280 6.325 6.180 6.240 78,100 -0.01(-0.16%)
Aug 09, 2018 6.140 6.280 6.120 6.250 387,259 +0.18(+2.97%)
Aug 08, 2018 5.800 6.100 5.790 6.070 389,562 +0.31(+5.38%)
Aug 07, 2018 5.600 6.050 5.550 5.760 1,059,064 +0.41(+7.66%)
Aug 06, 2018 5.360 5.640 5.330 5.350 1,531,875 +0.11(+2.10%)
Aug 03, 2018 5.250 5.290 5.240 5.240 4,900 -0.02(-0.38%)
Aug 02, 2018 5.130 5.300 5.120 5.260 25,734 +0.10(+1.94%)
Aug 01, 2018 5.120 5.220 5.100 5.160 30,424 -0.03(-0.58%)
Jul 31, 2018 5.080 5.190 5.060 5.190 62,077 +0.11(+2.17%)
Jul 30, 2018 5.110 5.135 5.020 5.080 117,422 -0.08(-1.55%)
Jul 27, 2018 5.150 5.230 5.120 5.160 55,800 -0.01(-0.19%)
Jul 26, 2018 5.200 5.240 5.140 5.170 187,235 -0.03(-0.58%)
Jul 25, 2018 5.220 5.270 5.160 5.200 115,845 -0.01(-0.19%)
Jul 24, 2018 5.260 5.140 5.210 111,956 +0.00(+0.00%)
Jul 23, 2018 5.190 5.240 5.160 5.210 20,667 +0.01(+0.19%)
Jul 20, 2018 5.230 5.290 5.200 5.200 62,244 -0.06(-1.14%)
Jul 19, 2018 5.240 5.300 5.200 5.260 58,309 -0.01(-0.19%)
Jul 18, 2018 5.240 5.330 5.160 5.270 47,339 -0.01(-0.19%)
Jul 17, 2018 5.310 5.330 5.250 5.280 60,274 -0.01(-0.19%)
Jul 16, 2018 5.350 5.350 5.270 5.290 253,918 -0.11(-2.04%)
Jul 13, 2018 5.360 5.490 5.360 5.400 43,798 +0.00(+0.00%)
Jul 12, 2018 5.400 5.450 5.340 5.400 162,512 +0.00(+0.00%)
Jul 11, 2018 5.420 5.490 5.360 5.400 93,140 -0.11(-2.00%)
Jul 10, 2018 5.430 5.550 5.380 5.510 40,866 +0.11(+2.04%)
Jul 09, 2018 5.370 5.470 5.340 5.400 132,147 +0.00(+0.00%)
Jul 06, 2018 5.350 5.440 5.340 5.400 36,220 +0.09(+1.69%)
Jul 05, 2018 5.280 5.380 5.250 5.310 116,713 +0.00(+0.00%)
Jul 03, 2018 5.310 5.310 5.310 0 -0.01(-0.19%)
Jul 02, 2018 5.280 5.350 5.200 5.320 125,244 -0.04(-0.75%)
Jun 29, 2018 5.350 5.420 5.340 5.360 13,603 +0.00(+0.00%)
Jun 28, 2018 5.330 5.370 5.260 5.360 27,985 +0.07(+1.32%)
Jun 27, 2018 5.320 5.390 5.280 5.290 20,092 -0.06(-1.12%)
Jun 26, 2018 5.270 5.390 5.270 5.350 53,538 +0.03(+0.56%)
Jun 25, 2018 5.290 5.330 5.220 5.320 60,467 +0.03(+0.57%)
Jun 22, 2018 5.290 5.340 5.250 5.290 9,072 +0.01(+0.28%)
Jun 21, 2018 5.430 5.450 5.250 5.275 58,078 -0.18(-3.39%)
Jun 20, 2018 5.390 5.510 5.390 5.460 61,693 +0.04(+0.74%)
Jun 19, 2018 5.350 5.450 5.300 5.420 38,501 +0.07(+1.31%)
Jun 18, 2018 5.330 5.400 5.310 5.350 57,275 +0.00(+0.00%)
Jun 15, 2018 5.400 5.300 5.350 65,383 +0.05(+0.94%)
Jun 14, 2018 5.370 5.370 5.270 5.300 55,207 -0.04(-0.75%)
Jun 13, 2018 5.360 5.430 5.310 5.340 146,166 -0.08(-1.48%)
Jun 12, 2018 5.420 5.440 5.330 5.420 40,998 +0.02(+0.37%)
Jun 11, 2018 5.450 5.450 5.378 5.400 15,916 -0.09(-1.64%)
Jun 08, 2018 5.480 5.500 5.410 5.490 4,006 +0.01(+0.18%)
Jun 07, 2018 5.430 5.500 5.400 5.480 16,959 +0.00(+0.00%)
Jun 06, 2018 5.360 5.550 5.310 5.480 134,027 +0.10(+1.86%)
Jun 05, 2018 5.390 5.450 5.340 5.380 29,088 -0.03(-0.55%)
Jun 04, 2018 5.360 5.420 5.356 5.410 10,610 +0.02(+0.37%)
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.