Allot Communications (NQ: ALLT )

18.14 USD +0.22 (+1.23%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.91 13.97 13.36 13.37 228,589 -0.91(-6.37%)
Oct 28, 2011 14.21 14.50 13.85 14.28 231,044 +0.08(+0.56%)
Oct 27, 2011 13.61 14.68 13.55 14.20 460,316 +1.21(+9.31%)
Oct 26, 2011 13.28 13.36 12.61 12.99 190,857 -0.21(-1.59%)
Oct 25, 2011 12.09 13.63 11.99 13.20 766,426 +1.01(+8.29%)
Oct 24, 2011 11.90 12.30 11.90 12.19 131,720 +0.39(+3.31%)
Oct 21, 2011 12.05 12.28 11.64 11.80 115,445 -0.04(-0.34%)
Oct 20, 2011 12.41 12.52 11.35 11.84 141,523 -0.59(-4.75%)
Oct 19, 2011 12.64 12.80 12.28 12.43 100,504 -0.18(-1.43%)
Oct 18, 2011 12.53 12.88 12.14 12.61 178,378 +0.13(+1.04%)
Oct 17, 2011 13.00 13.11 12.38 12.48 188,234 -0.45(-3.48%)
Oct 14, 2011 12.57 13.01 12.52 12.93 212,993 +0.59(+4.78%)
Oct 13, 2011 12.00 12.44 11.76 12.34 97,883 +0.34(+2.83%)
Oct 12, 2011 11.55 12.29 11.27 12.00 264,178 +0.78(+6.95%)
Oct 11, 2011 11.28 11.33 10.98 11.22 180,225 -0.16(-1.41%)
Oct 10, 2011 10.90 11.60 10.75 11.38 132,115 +0.78(+7.36%)
Oct 07, 2011 10.55 10.77 10.21 10.60 175,294 +0.09(+0.86%)
Oct 06, 2011 10.30 10.61 10.21 10.51 160,515 +0.06(+0.57%)
Oct 05, 2011 10.24 10.48 9.752 10.45 145,877 +0.26(+2.55%)
Oct 04, 2011 9.610 10.23 9.530 10.19 284,149 +0.74(+7.83%)
Oct 03, 2011 9.800 10.27 9.380 9.450 216,347 -0.30(-3.08%)
Sep 30, 2011 10.31 10.40 9.510 9.750 355,079 -0.91(-8.54%)
Sep 29, 2011 11.20 11.20 10.40 10.66 93,221 -0.21(-1.93%)
Sep 28, 2011 11.71 11.76 10.84 10.87 104,464 -0.81(-6.93%)
Sep 27, 2011 11.88 12.20 11.47 11.68 150,500 +0.22(+1.92%)
Sep 26, 2011 11.51 11.56 11.00 11.46 84,548 +0.10(+0.88%)
Sep 23, 2011 11.14 11.51 10.65 11.36 193,627 +0.21(+1.88%)
Sep 22, 2011 11.15 11.44 10.73 11.15 143,608 -0.49(-4.21%)
Sep 21, 2011 12.44 12.53 11.60 11.64 128,787 -0.71(-5.75%)
Sep 20, 2011 12.54 13.25 12.28 12.35 294,918 -0.09(-0.72%)
Sep 19, 2011 12.60 12.75 12.07 12.44 142,331 -0.31(-2.43%)
Sep 16, 2011 13.08 13.16 12.50 12.75 142,259 -0.29(-2.22%)
Sep 15, 2011 12.38 13.18 12.32 13.04 420,850 +0.83(+6.80%)
Sep 14, 2011 11.60 12.36 11.50 12.21 275,700 +0.68(+5.90%)
Sep 13, 2011 11.85 11.91 11.33 11.53 176,060 -0.17(-1.45%)
Sep 12, 2011 11.39 11.97 11.31 11.70 174,303 +0.06(+0.52%)
Sep 09, 2011 11.98 13.08 11.57 11.64 207,927 -0.33(-2.76%)
Sep 08, 2011 11.90 12.26 11.65 11.97 113,701 -0.19(-1.56%)
Sep 07, 2011 11.79 12.53 11.79 12.16 121,277 +0.59(+5.10%)
Sep 06, 2011 11.11 11.61 10.91 11.57 99,462 -0.16(-1.36%)
Sep 02, 2011 11.91 12.07 11.53 11.73 108,426 -0.44(-3.62%)
Sep 01, 2011 12.94 12.98 12.08 12.17 129,867 -0.71(-5.51%)
Aug 31, 2011 13.00 13.38 12.60 12.88 143,498 -0.01(-0.08%)
Aug 30, 2011 12.65 13.00 12.01 12.89 206,711 +0.17(+1.34%)
Aug 29, 2011 12.05 13.00 11.99 12.72 224,873 +0.88(+7.43%)
Aug 26, 2011 11.50 12.04 11.29 11.84 162,490 +0.19(+1.63%)
Aug 25, 2011 12.13 12.15 11.59 11.65 176,064 -0.36(-3.00%)
Aug 24, 2011 11.93 12.24 11.64 12.01 407,238 +0.08(+0.67%)
Aug 23, 2011 10.99 11.96 10.53 11.93 343,198 +1.06(+9.75%)
Aug 22, 2011 10.34 11.10 10.25 10.87 521,561 +1.12(+11.49%)
Aug 19, 2011 10.50 10.55 9.440 9.750 737,467 -0.87(-8.19%)
Aug 18, 2011 12.20 12.20 10.44 10.62 561,081 -2.09(-16.44%)
Aug 17, 2011 13.00 13.10 12.56 12.71 189,470 -0.29(-2.23%)
Aug 16, 2011 13.58 13.58 12.76 13.00 240,575 -0.78(-5.66%)
Aug 15, 2011 13.49 13.90 13.35 13.78 202,051 +0.44(+3.30%)
Aug 12, 2011 13.96 13.98 13.10 13.34 335,897 -0.40(-2.91%)
Aug 11, 2011 12.61 13.98 12.55 13.74 319,796 +1.11(+8.79%)
Aug 10, 2011 12.81 13.05 12.35 12.63 466,305 -0.43(-3.29%)
Aug 09, 2011 12.90 13.11 12.00 13.06 446,083 +1.19(+10.03%)
Aug 08, 2011 12.25 12.79 11.72 11.87 534,630 -1.16(-8.90%)
Aug 05, 2011 13.67 14.15 12.81 13.03 993,322 +0.23(+1.80%)
Aug 04, 2011 13.71 13.94 12.63 12.80 847,674 -1.30(-9.22%)
Aug 03, 2011 14.45 14.49 13.76 14.10 527,938 -0.42(-2.89%)
Aug 02, 2011 14.78 15.10 14.41 14.52 617,284 -1.48(-9.25%)
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.