Allot Communications (NQ: ALLT )

18.10 USD +0.13 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.520 8.730 8.520 8.700 30,400 +0.22(+2.59%)
Nov 27, 2019 8.520 8.550 8.360 8.480 36,800 -0.07(-0.82%)
Nov 26, 2019 8.670 8.690 8.260 8.550 120,338 -0.06(-0.70%)
Nov 25, 2019 8.590 8.690 8.580 8.610 41,900 +0.08(+0.94%)
Nov 22, 2019 8.560 8.630 8.530 8.530 23,000 -0.05(-0.58%)
Nov 21, 2019 8.630 8.670 8.550 8.580 21,794 -0.01(-0.12%)
Nov 20, 2019 8.540 8.680 8.530 8.590 56,792 -0.01(-0.12%)
Nov 19, 2019 8.700 8.700 8.580 8.600 22,927 +0.00(+0.00%)
Nov 18, 2019 8.710 8.760 8.570 8.600 60,320 -0.18(-2.05%)
Nov 15, 2019 8.510 8.790 8.420 8.780 130,900 +0.25(+2.93%)
Nov 14, 2019 8.510 8.573 8.490 8.530 171,579 +0.01(+0.12%)
Nov 13, 2019 8.510 8.620 8.500 8.520 100,086 -0.10(-1.16%)
Nov 12, 2019 8.620 8.710 8.520 8.620 76,491 -0.06(-0.69%)
Nov 11, 2019 8.510 8.830 8.510 8.680 102,662 +0.03(+0.35%)
Nov 08, 2019 8.500 8.700 8.500 8.650 69,400 -0.01(-0.12%)
Nov 07, 2019 8.890 8.890 8.540 8.660 95,518 -0.19(-2.15%)
Nov 06, 2019 8.990 9.280 8.690 8.850 123,758 +0.04(+0.51%)
Nov 05, 2019 7.940 8.930 7.940 8.805 370,386 +1.04(+13.32%)
Nov 04, 2019 7.800 7.860 7.660 7.770 51,627 -0.04(-0.51%)
Nov 01, 2019 7.840 7.840 7.750 7.810 19,100 +0.01(+0.13%)
Oct 31, 2019 7.830 7.830 7.720 7.800 144,856 +0.05(+0.65%)
Oct 30, 2019 7.600 7.750 7.310 7.750 68,500 +0.13(+1.71%)
Oct 29, 2019 7.590 7.660 7.500 7.620 30,606 +0.02(+0.26%)
Oct 28, 2019 7.410 7.607 7.410 7.600 136,248 +0.20(+2.70%)
Oct 25, 2019 7.390 7.430 7.294 7.400 121,000 +0.01(+0.14%)
Oct 24, 2019 7.450 7.470 7.210 7.390 442,612 -0.10(-1.34%)
Oct 23, 2019 7.500 7.590 7.470 7.490 26,272 +0.09(+1.22%)
Oct 22, 2019 7.530 7.530 7.370 7.400 115,489 -0.13(-1.73%)
Oct 21, 2019 7.500 7.600 7.500 7.530 15,806 +0.02(+0.27%)
Oct 18, 2019 7.500 7.580 7.499 7.510 15,900 +0.01(+0.13%)
Oct 17, 2019 7.570 7.610 7.500 7.500 46,553 -0.06(-0.79%)
Oct 16, 2019 7.550 7.640 7.550 7.560 22,695 +0.00(+0.00%)
Oct 15, 2019 7.600 7.660 7.550 7.560 25,183 -0.02(-0.26%)
Oct 14, 2019 7.540 7.600 7.500 7.580 21,435 +0.02(+0.26%)
Oct 11, 2019 7.580 7.660 7.540 7.560 25,200 -0.01(-0.13%)
Oct 10, 2019 7.680 7.740 7.530 7.570 35,447 -0.13(-1.69%)
Oct 09, 2019 7.760 7.790 7.500 7.700 37,572 -0.04(-0.52%)
Oct 08, 2019 7.740 7.920 7.700 7.740 3,259 +0.02(+0.26%)
Oct 07, 2019 7.870 7.990 7.680 7.720 33,037 -0.16(-2.03%)
Oct 04, 2019 7.900 7.980 7.880 7.880 19,500 -0.02(-0.25%)
Oct 03, 2019 7.820 7.950 7.819 7.900 23,405 +0.00(+0.00%)
Oct 02, 2019 7.850 8.200 7.710 7.900 109,155 +0.05(+0.64%)
Oct 01, 2019 8.060 8.150 7.850 7.850 27,345 -0.21(-2.61%)
Sep 30, 2019 8.140 8.159 7.910 8.060 19,911 +0.00(+0.00%)
Sep 27, 2019 8.000 8.100 7.930 8.060 37,600 +0.04(+0.50%)
Sep 26, 2019 8.000 8.280 7.920 8.020 92,648 +0.10(+1.26%)
Sep 25, 2019 7.850 8.010 7.820 7.920 15,989 +0.02(+0.25%)
Sep 24, 2019 7.980 8.050 7.751 7.900 35,182 -0.03(-0.38%)
Sep 23, 2019 7.920 7.960 7.760 7.930 21,034 +0.02(+0.25%)
Sep 20, 2019 7.960 8.000 7.850 7.910 20,100 -0.04(-0.50%)
Sep 19, 2019 7.860 7.990 7.860 7.950 43,100 +0.02(+0.25%)
Sep 18, 2019 7.990 8.000 7.650 7.930 141,316 -0.07(-0.88%)
Sep 17, 2019 8.080 8.226 8.000 8.000 23,436 -0.08(-0.99%)
Sep 16, 2019 8.010 8.110 7.935 8.080 122,138 +0.27(+3.46%)
Sep 13, 2019 7.680 7.840 7.680 7.810 107,500 +0.11(+1.43%)
Sep 12, 2019 7.520 7.850 7.520 7.700 332,413 +0.20(+2.67%)
Sep 11, 2019 7.390 7.500 7.350 7.500 30,963 +0.11(+1.49%)
Sep 10, 2019 7.400 7.410 7.300 7.390 29,411 -0.04(-0.54%)
Sep 09, 2019 7.610 7.610 7.340 7.430 21,511 -0.21(-2.75%)
Sep 06, 2019 7.620 7.796 7.590 7.640 18,900 +0.03(+0.39%)
Sep 05, 2019 7.620 7.648 7.469 7.610 37,821 +0.04(+0.53%)
Sep 04, 2019 7.610 7.610 7.520 7.570 23,202 +0.00(+0.00%)
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.