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 (%)
Jul 31, 2019 7.290 7.310 7.220 7.240 51,044 -0.12(-1.63%)
Jul 30, 2019 7.470 7.480 7.350 7.360 84,488 -0.19(-2.52%)
Jul 29, 2019 7.680 7.680 7.450 7.550 24,474 -0.10(-1.31%)
Jul 26, 2019 7.700 7.700 7.360 7.650 8,000 +0.16(+2.14%)
Jul 25, 2019 7.440 7.500 7.430 7.490 10,737 +0.03(+0.40%)
Jul 24, 2019 7.540 7.540 7.400 7.460 40,267 -0.01(-0.13%)
Jul 23, 2019 7.620 7.620 7.214 7.470 102,177 -0.17(-2.23%)
Jul 22, 2019 7.670 7.690 7.630 7.640 16,856 -0.03(-0.39%)
Jul 19, 2019 7.700 7.700 7.650 7.670 11,600 +0.04(+0.52%)
Jul 18, 2019 7.660 7.750 7.600 7.630 30,197 -0.05(-0.65%)
Jul 17, 2019 7.900 7.900 7.660 7.680 26,934 -0.25(-3.15%)
Jul 16, 2019 7.990 8.030 7.920 7.930 20,606 -0.02(-0.25%)
Jul 15, 2019 7.950 7.960 7.890 7.950 23,006 +0.02(+0.25%)
Jul 12, 2019 8.030 8.050 7.890 7.930 35,900 -0.07(-0.88%)
Jul 11, 2019 8.000 8.005 7.950 8.000 63,457 +0.10(+1.27%)
Jul 10, 2019 7.920 7.940 7.813 7.900 56,679 +0.17(+2.20%)
Jul 09, 2019 7.740 7.770 7.666 7.730 31,057 -0.05(-0.64%)
Jul 08, 2019 7.820 7.860 7.600 7.780 101,421 -0.05(-0.64%)
Jul 05, 2019 7.740 7.847 7.740 7.830 114,600 +0.15(+1.95%)
Jul 03, 2019 7.650 7.790 7.580 7.680 101,400 +0.09(+1.19%)
Jul 02, 2019 7.170 7.690 7.140 7.590 227,627 +0.37(+5.12%)
Jul 01, 2019 7.230 7.230 7.090 7.220 84,328 +0.01(+0.14%)
Jun 28, 2019 7.110 7.265 7.100 7.210 8,600 +0.11(+1.55%)
Jun 27, 2019 7.120 7.140 7.080 7.100 22,293 -0.02(-0.28%)
Jun 26, 2019 7.200 7.200 7.100 7.120 8,084 -0.13(-1.79%)
Jun 25, 2019 7.250 7.260 7.200 7.250 16,935 -0.03(-0.41%)
Jun 24, 2019 7.270 7.300 7.190 7.280 31,120 +0.00(+0.00%)
Jun 21, 2019 7.060 7.300 7.060 7.280 53,400 +0.21(+2.97%)
Jun 20, 2019 7.110 7.130 7.070 7.070 18,081 +0.01(+0.14%)
Jun 19, 2019 7.050 7.080 7.010 7.060 19,477 +0.05(+0.71%)
Jun 18, 2019 7.050 7.080 6.905 7.010 53,642 +0.02(+0.29%)
Jun 17, 2019 7.000 7.020 6.950 6.990 35,245 +0.00(+0.00%)
Jun 14, 2019 6.990 7.030 6.970 6.990 22,300 +0.00(+0.00%)
Jun 13, 2019 7.000 7.030 6.970 6.990 22,054 -0.01(-0.14%)
Jun 12, 2019 7.010 7.030 6.930 7.000 19,345 +0.00(+0.00%)
Jun 11, 2019 7.140 7.140 6.930 7.000 43,048 -0.20(-2.78%)
Jun 10, 2019 7.290 7.290 7.070 7.200 44,561 -0.03(-0.41%)
Jun 07, 2019 7.360 7.380 7.210 7.230 13,700 -0.11(-1.50%)
Jun 06, 2019 7.240 7.360 7.210 7.340 35,563 +0.12(+1.66%)
Jun 05, 2019 7.160 7.260 7.085 7.220 58,927 +0.08(+1.12%)
Jun 04, 2019 6.770 7.140 6.770 7.140 217,293 +0.33(+4.85%)
Jun 03, 2019 6.800 6.860 6.740 6.810 211,775 -0.04(-0.58%)
May 31, 2019 6.900 7.010 6.770 6.850 87,400 -0.11(-1.58%)
May 30, 2019 6.970 7.050 6.860 6.960 64,669 -0.03(-0.43%)
May 29, 2019 7.070 7.070 6.931 6.990 60,001 -0.08(-1.13%)
May 28, 2019 7.160 7.170 7.030 7.070 71,940 -0.10(-1.39%)
May 24, 2019 7.160 7.290 7.135 7.170 26,500 +0.01(+0.14%)
May 23, 2019 7.280 7.300 7.110 7.160 118,846 -0.16(-2.19%)
May 22, 2019 7.320 7.370 7.210 7.320 23,497 +0.08(+1.10%)
May 21, 2019 7.280 7.450 7.220 7.240 39,120 -0.01(-0.14%)
May 20, 2019 7.200 7.310 7.100 7.250 20,955 -0.06(-0.82%)
May 17, 2019 7.100 7.450 7.030 7.310 61,800 -0.09(-1.22%)
May 16, 2019 7.540 7.590 7.300 7.400 63,222 -0.19(-2.50%)
May 15, 2019 7.440 7.600 7.140 7.590 38,941 +0.07(+0.93%)
May 14, 2019 7.340 7.730 7.240 7.520 210,957 +0.27(+3.72%)
May 13, 2019 7.030 7.290 7.000 7.250 572,857 -0.06(-0.82%)
May 10, 2019 7.310 7.390 7.210 7.310 69,200 +0.00(+0.00%)
May 09, 2019 7.280 7.330 7.166 7.310 48,467 +0.04(+0.55%)
May 08, 2019 7.400 7.400 7.250 7.270 48,986 -0.01(-0.14%)
May 07, 2019 7.450 7.460 7.190 7.280 30,523 -0.16(-2.15%)
May 06, 2019 7.120 7.440 7.120 7.440 90,569 +0.29(+4.06%)
May 03, 2019 7.180 7.240 7.115 7.150 47,000 -0.05(-0.69%)
May 02, 2019 7.260 7.280 7.150 7.200 46,406 -0.12(-1.64%)
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.