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 (%)
Feb 27, 2009 1.500 1.500 1.480 1.490 43,701 +0.00(+0.00%)
Feb 26, 2009 1.550 1.550 1.480 1.490 56,191 -0.07(-4.49%)
Feb 25, 2009 1.580 1.580 1.550 1.560 4,100 -0.01(-0.64%)
Feb 24, 2009 1.560 1.570 1.550 1.570 3,300 +0.07(+4.67%)
Feb 23, 2009 1.500 1.520 1.490 1.500 16,100 -0.06(-3.85%)
Feb 20, 2009 1.530 1.560 1.530 1.560 1,000 -0.01(-0.64%)
Feb 19, 2009 1.523 1.580 1.523 1.570 1,935 +0.00(+0.00%)
Feb 18, 2009 1.510 1.570 1.500 1.570 329,513 +0.07(+4.67%)
Feb 17, 2009 1.550 1.550 1.440 1.500 66,500 -0.06(-3.85%)
Feb 12, 2009 1.600 1.560 1.560 1.560 4,200 -0.04(-2.50%)
Feb 11, 2009 1.600 1.600 1.550 1.600 5,650 -0.02(-1.23%)
Feb 10, 2009 1.600 1.620 1.570 1.620 3,100 -0.02(-1.22%)
Feb 09, 2009 1.600 1.650 1.600 1.640 1,325 +0.06(+3.80%)
Feb 06, 2009 1.600 1.600 1.490 1.580 39,805 +0.02(+1.28%)
Feb 05, 2009 1.570 1.640 1.560 1.560 2,800 -0.08(-4.88%)
Feb 04, 2009 1.650 1.650 1.550 1.640 37,090 +0.04(+2.50%)
Feb 03, 2009 1.540 1.600 1.530 1.600 1,200 +0.01(+0.63%)
Feb 02, 2009 1.540 1.600 1.540 1.590 1,400 -0.01(-0.63%)
Jan 30, 2009 1.600 1.610 1.600 1.600 10,750 +0.00(+0.00%)
Jan 29, 2009 1.720 1.720 1.590 1.600 12,300 +0.12(+8.11%)
Jan 28, 2009 1.580 1.580 1.480 1.480 63,550 -0.11(-6.92%)
Jan 27, 2009 1.680 1.700 1.590 1.590 20,100 -0.05(-3.05%)
Jan 26, 2009 1.660 1.700 1.640 1.640 11,000 -0.03(-1.80%)
Jan 23, 2009 1.660 1.680 1.660 1.670 24,400 -0.01(-0.60%)
Jan 22, 2009 1.660 1.680 1.660 1.680 500 -0.06(-3.45%)
Jan 21, 2009 1.710 1.740 1.710 1.740 800 +0.04(+2.35%)
Jan 20, 2009 1.710 1.740 1.700 1.700 10,800 +0.03(+1.80%)
Jan 16, 2009 1.660 1.680 1.660 1.670 3,282 +0.00(+0.00%)
Jan 15, 2009 1.740 1.750 1.630 1.670 24,300 -0.03(-1.76%)
Jan 14, 2009 1.700 1.700 1.660 1.700 63,248 -0.01(-0.58%)
Jan 13, 2009 1.700 1.750 1.690 1.710 32,300 -0.02(-1.16%)
Jan 12, 2009 1.650 1.740 1.650 1.730 2,900 -0.01(-0.57%)
Jan 09, 2009 1.730 1.750 1.690 1.740 38,842 -0.01(-0.57%)
Jan 08, 2009 1.760 1.760 1.700 1.750 644,600 -0.04(-2.23%)
Jan 07, 2009 1.730 1.790 1.730 1.790 1,000 -0.01(-0.56%)
Jan 06, 2009 1.680 1.810 1.680 1.800 56,516 +0.05(+2.86%)
Jan 05, 2009 1.750 1.750 1.750 1.750 7,300 +0.00(+0.00%)
Jan 02, 2009 1.650 1.790 1.650 1.750 5,500 +0.10(+6.06%)
Dec 31, 2008 1.620 1.790 1.550 1.650 37,700 -0.07(-4.07%)
Dec 30, 2008 1.670 1.800 1.660 1.720 35,701 +0.03(+1.78%)
Dec 29, 2008 1.640 1.690 1.550 1.690 12,500 +0.08(+4.97%)
Dec 26, 2008 1.630 1.960 1.610 1.610 15,300 -0.09(-5.29%)
Dec 24, 2008 1.700 1.700 1.700 1.700 13,000 +0.00(+0.00%)
Dec 23, 2008 1.660 1.720 1.610 1.700 11,860 -0.06(-3.41%)
Dec 22, 2008 1.810 1.870 1.710 1.760 6,600 -0.17(-8.81%)
Dec 19, 2008 1.850 1.930 1.850 1.930 600 +0.13(+7.22%)
Dec 18, 2008 1.500 2.170 1.500 1.800 27,080 +0.20(+12.50%)
Dec 17, 2008 1.650 1.731 1.500 1.600 9,450 -0.10(-5.88%)
Dec 16, 2008 1.740 1.750 1.700 1.700 4,200 -0.01(-0.58%)
Dec 15, 2008 1.700 1.720 1.680 1.710 37,200 -0.04(-2.29%)
Dec 12, 2008 1.700 1.820 1.680 1.750 49,954 +0.09(+5.42%)
Dec 11, 2008 1.720 1.790 1.660 1.660 13,234 -0.21(-11.23%)
Dec 10, 2008 1.710 1.870 1.700 1.870 2,600 +0.03(+1.63%)
Dec 09, 2008 1.820 1.840 1.750 1.840 31,700 +0.04(+2.22%)
Dec 08, 2008 2.090 2.090 1.800 1.800 48,880 -0.24(-11.76%)
Dec 05, 2008 1.990 2.040 1.920 2.040 11,100 +0.02(+0.99%)
Dec 04, 2008 2.020 2.020 2.020 2.020 400 -0.03(-1.46%)
Dec 03, 2008 1.990 2.080 1.913 2.050 70,138 +0.06(+3.02%)
Dec 02, 2008 2.000 2.000 1.982 1.990 3,047 +0.01(+0.51%)
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.