Allot Communications (NQ: ALLT )

16.84 USD -0.24 (-1.43%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.650 2.690 2.520 2.650 25,678 -0.05(-1.85%)
May 28, 2009 2.600 2.750 2.500 2.700 37,824 +0.05(+1.89%)
May 27, 2009 2.560 2.650 2.560 2.650 7,400 +0.11(+4.33%)
May 26, 2009 2.700 2.700 2.490 2.540 33,825 -0.16(-5.93%)
May 22, 2009 2.630 2.720 2.630 2.700 5,900 +0.02(+0.75%)
May 21, 2009 2.700 2.720 2.480 2.680 36,337 -0.04(-1.47%)
May 20, 2009 2.501 2.860 2.501 2.720 35,800 +0.22(+8.80%)
May 19, 2009 2.400 2.510 2.380 2.500 23,900 +0.13(+5.49%)
May 18, 2009 2.370 2.410 2.340 2.370 46,700 +0.01(+0.42%)
May 15, 2009 2.500 2.590 2.180 2.360 52,209 +0.19(+8.76%)
May 14, 2009 2.150 2.200 2.110 2.170 16,120 +0.01(+0.46%)
May 13, 2009 2.200 2.300 2.100 2.160 9,950 -0.09(-4.00%)
May 12, 2009 2.470 2.470 2.150 2.250 49,285 -0.03(-1.32%)
May 11, 2009 2.120 2.280 2.120 2.280 16,400 +0.15(+7.04%)
May 08, 2009 2.230 2.230 1.990 2.130 14,350 -0.13(-5.75%)
May 07, 2009 2.360 2.430 2.260 2.260 11,448 -0.09(-3.83%)
May 06, 2009 2.340 2.351 2.194 2.350 27,275 +0.03(+1.29%)
May 05, 2009 2.330 2.400 2.280 2.320 36,407 -0.01(-0.43%)
May 04, 2009 2.310 2.330 2.160 2.330 37,324 +0.11(+4.95%)
May 01, 2009 2.160 2.640 2.160 2.220 74,771 +0.12(+5.71%)
Apr 30, 2009 1.910 2.320 1.910 2.100 89,639 +0.16(+8.25%)
Apr 29, 2009 1.840 1.970 1.830 1.940 43,617 +0.11(+6.01%)
Apr 28, 2009 1.820 1.870 1.820 1.830 12,708 +0.01(+0.55%)
Apr 27, 2009 1.800 1.850 1.800 1.820 13,945 +0.06(+3.41%)
Apr 24, 2009 1.730 1.910 1.730 1.760 795,065 +0.03(+1.73%)
Apr 23, 2009 1.700 1.740 1.700 1.730 107,102 +0.03(+1.76%)
Apr 22, 2009 1.750 1.750 1.700 1.700 106,900 -0.04(-2.30%)
Apr 21, 2009 1.700 1.740 1.680 1.740 12,955 +0.04(+2.35%)
Apr 20, 2009 1.700 1.700 1.680 1.700 16,200 +0.00(+0.00%)
Apr 17, 2009 1.720 1.730 1.690 1.700 5,711 -0.03(-1.73%)
Apr 16, 2009 1.680 1.730 1.680 1.730 11,023 +0.03(+1.76%)
Apr 15, 2009 1.680 1.720 1.680 1.700 1,331 +0.00(+0.00%)
Apr 14, 2009 1.660 1.700 1.650 1.700 20,800 +0.00(+0.00%)
Apr 13, 2009 1.720 1.720 1.680 1.700 25,552 +0.00(+0.00%)
Apr 09, 2009 1.680 1.700 1.670 1.700 9,600 +0.00(+0.00%)
Apr 08, 2009 1.680 1.700 1.670 1.700 1,100 +0.03(+1.80%)
Apr 07, 2009 1.650 1.710 1.650 1.670 16,680 +0.02(+1.21%)
Apr 06, 2009 1.590 1.650 1.580 1.650 2,000 +0.00(+0.00%)
Apr 03, 2009 1.629 1.690 1.610 1.650 13,979 +0.05(+3.12%)
Apr 02, 2009 1.590 1.600 1.550 1.600 16,885 +0.08(+5.26%)
Apr 01, 2009 1.570 1.600 1.500 1.520 6,750 -0.08(-5.00%)
Mar 31, 2009 1.620 1.620 1.550 1.600 22,902 -0.01(-0.62%)
Mar 30, 2009 1.560 1.610 1.500 1.610 15,447 -0.01(-0.62%)
Mar 26, 2009 1.640 1.680 1.590 1.620 871,189 -0.03(-1.82%)
Mar 25, 2009 1.700 1.700 1.630 1.650 181,900 -0.03(-1.79%)
Mar 24, 2009 1.650 1.700 1.650 1.680 3,288 -0.01(-0.59%)
Mar 23, 2009 1.610 1.690 1.610 1.690 220,620 +0.01(+0.60%)
Mar 20, 2009 1.660 1.680 1.580 1.680 8,297 +0.04(+2.44%)
Mar 19, 2009 1.510 1.700 1.510 1.640 15,830 -0.04(-2.38%)
Mar 18, 2009 1.680 1.700 1.680 1.680 2,700 -0.03(-1.75%)
Mar 17, 2009 1.720 1.730 1.670 1.710 1,900 +0.01(+0.59%)
Mar 16, 2009 1.720 1.750 1.690 1.700 12,750 -0.01(-0.58%)
Mar 13, 2009 1.670 1.710 1.670 1.710 1,300 +0.03(+1.79%)
Mar 12, 2009 1.601 1.680 1.600 1.680 5,750 +0.09(+5.66%)
Mar 11, 2009 1.600 1.600 1.570 1.590 16,000 -0.04(-2.45%)
Mar 10, 2009 1.400 1.640 1.400 1.630 74,270 +0.21(+14.79%)
Mar 09, 2009 1.360 1.430 1.250 1.420 44,800 +0.00(+0.00%)
Mar 06, 2009 1.430 1.430 1.400 1.420 11,437 -0.02(-1.39%)
Mar 05, 2009 1.430 1.440 1.420 1.440 4,527 +0.00(+0.00%)
Mar 04, 2009 1.440 1.470 1.430 1.440 11,400 +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.