Allot Communications (NQ: ALLT )

17.93 USD -0.18 (-0.99%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.66 16.04 15.58 15.97 151,829 +0.47(+3.03%)
Mar 30, 2021 15.17 15.60 14.93 15.50 164,474 +0.12(+0.78%)
Mar 29, 2021 15.25 15.53 15.14 15.38 161,938 +0.16(+1.05%)
Mar 26, 2021 15.11 15.26 14.58 15.22 142,800 +0.60(+4.10%)
Mar 25, 2021 14.75 14.86 14.26 14.62 156,086 -0.38(-2.53%)
Mar 24, 2021 15.10 15.22 14.72 15.00 175,085 +0.00(+0.00%)
Mar 23, 2021 15.41 15.44 14.86 15.00 196,084 -0.46(-2.98%)
Mar 22, 2021 15.22 15.54 15.14 15.46 135,337 +0.25(+1.64%)
Mar 19, 2021 15.35 15.60 15.06 15.21 215,400 -0.08(-0.52%)
Mar 18, 2021 15.83 15.95 15.28 15.29 89,763 -0.74(-4.62%)
Mar 17, 2021 15.87 16.24 15.60 16.03 111,376 -0.05(-0.31%)
Mar 16, 2021 16.40 16.49 15.74 16.08 121,242 -0.33(-2.01%)
Mar 15, 2021 16.11 16.63 15.91 16.41 260,236 +0.48(+3.01%)
Mar 12, 2021 15.76 16.00 15.20 15.93 133,900 +0.02(+0.13%)
Mar 11, 2021 15.55 16.34 15.54 15.91 500,434 +0.52(+3.38%)
Mar 10, 2021 15.33 15.56 14.94 15.39 215,512 +0.64(+4.34%)
Mar 09, 2021 14.35 15.11 14.21 14.75 663,679 +0.92(+6.65%)
Mar 08, 2021 14.22 14.43 13.78 13.83 171,700 -0.47(-3.29%)
Mar 05, 2021 14.59 14.59 13.42 14.30 180,200 -0.02(-0.14%)
Mar 04, 2021 15.34 15.34 14.14 14.32 220,670 -0.96(-6.28%)
Mar 03, 2021 15.57 15.76 14.96 15.28 159,906 -0.40(-2.55%)
Mar 02, 2021 16.12 16.18 15.50 15.68 329,291 -0.23(-1.45%)
Mar 01, 2021 15.08 16.03 14.94 15.91 245,599 +1.36(+9.35%)
Feb 26, 2021 14.52 14.87 14.10 14.55 268,100 -0.09(-0.61%)
Feb 25, 2021 14.96 15.22 14.54 14.64 185,807 -0.52(-3.43%)
Feb 24, 2021 15.03 15.23 14.80 15.16 112,567 +0.25(+1.68%)
Feb 23, 2021 14.75 15.37 14.26 14.91 237,535 -0.48(-3.12%)
Feb 22, 2021 15.57 15.88 15.27 15.39 470,054 -0.49(-3.09%)
Feb 19, 2021 15.59 16.16 15.18 15.88 152,300 +0.38(+2.45%)
Feb 18, 2021 15.70 15.70 15.06 15.50 129,212 -0.27(-1.71%)
Feb 17, 2021 15.82 15.93 15.38 15.77 236,835 -0.25(-1.56%)
Feb 16, 2021 15.34 16.07 15.10 16.02 397,214 +1.02(+6.80%)
Feb 12, 2021 14.92 15.33 14.34 15.00 409,100 -0.31(-2.02%)
Feb 11, 2021 15.55 16.01 15.16 15.31 403,251 -0.48(-3.04%)
Feb 10, 2021 17.37 17.37 15.72 15.79 551,222 -1.29(-7.55%)
Feb 09, 2021 15.52 17.08 15.46 17.08 1,686,938 +2.43(+16.59%)
Feb 08, 2021 14.12 14.70 14.05 14.65 355,707 +0.85(+6.16%)
Feb 05, 2021 13.55 14.00 13.28 13.80 340,500 +0.34(+2.53%)
Feb 04, 2021 13.45 13.50 13.18 13.46 234,032 +0.12(+0.90%)
Feb 03, 2021 13.66 13.66 13.25 13.34 207,915 -0.29(-2.13%)
Feb 02, 2021 13.04 13.89 12.95 13.63 407,231 +0.71(+5.50%)
Feb 01, 2021 13.11 13.11 12.43 12.92 424,633 +0.01(+0.08%)
Jan 29, 2021 12.81 13.09 12.39 12.91 328,400 -0.05(-0.39%)
Jan 28, 2021 12.99 13.16 12.59 12.96 277,901 -0.08(-0.61%)
Jan 27, 2021 13.35 13.53 12.88 13.04 365,822 -0.59(-4.33%)
Jan 26, 2021 13.74 14.15 13.43 13.63 359,075 -0.17(-1.23%)
Jan 25, 2021 14.57 14.64 13.67 13.80 244,367 -0.77(-5.28%)
Jan 22, 2021 14.20 14.58 13.97 14.57 286,100 +0.24(+1.67%)
Jan 21, 2021 14.97 14.99 14.28 14.33 496,426 -0.67(-4.47%)
Jan 20, 2021 14.31 15.17 14.15 15.00 474,895 +0.81(+5.71%)
Jan 19, 2021 14.03 14.65 13.74 14.19 742,829 +0.64(+4.72%)
Jan 15, 2021 14.85 15.04 13.14 13.55 1,727,500 -1.25(-8.45%)
Jan 14, 2021 14.47 15.25 14.41 14.80 609,822 +0.41(+2.85%)
Jan 13, 2021 14.80 15.23 14.16 14.39 858,230 +0.09(+0.63%)
Jan 12, 2021 13.50 14.49 13.50 14.30 710,519 +0.65(+4.76%)
Jan 11, 2021 13.98 14.16 12.76 13.65 1,233,512 -0.74(-5.14%)
Jan 08, 2021 12.96 14.63 12.88 14.39 1,335,600 +1.60(+12.51%)
Jan 07, 2021 10.77 12.86 10.77 12.79 833,194 +2.09(+19.53%)
Jan 06, 2021 10.45 10.94 10.45 10.70 274,808 +0.20(+1.90%)
Jan 05, 2021 10.28 10.59 10.28 10.50 199,678 +0.12(+1.16%)
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.