Allot Communications (NQ: ALLT )

17.42 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 9.080 9.180 9.180 9.180 245,800 +0.20(+2.23%)
Dec 30, 2014 9.120 9.200 8.890 8.980 330,013 -0.23(-2.50%)
Dec 29, 2014 8.980 9.280 8.905 9.210 183,598 +0.10(+1.10%)
Dec 26, 2014 9.240 9.470 9.060 9.110 280,208 -0.17(-1.83%)
Dec 24, 2014 9.030 9.280 9.280 9.280 169,000 +0.15(+1.64%)
Dec 23, 2014 8.690 9.215 8.670 9.130 247,677 +0.42(+4.82%)
Dec 22, 2014 8.660 8.770 8.270 8.710 300,297 +0.15(+1.75%)
Dec 19, 2014 8.220 8.690 8.200 8.560 247,588 +0.36(+4.39%)
Dec 18, 2014 8.530 8.580 8.110 8.200 517,859 -0.27(-3.19%)
Dec 17, 2014 8.480 8.650 8.450 8.470 417,379 -0.01(-0.12%)
Dec 16, 2014 8.500 8.800 8.440 8.480 419,345 -0.04(-0.47%)
Dec 15, 2014 8.560 8.680 8.400 8.520 381,215 -0.02(-0.23%)
Dec 12, 2014 8.360 8.610 8.300 8.540 177,511 +0.11(+1.30%)
Dec 11, 2014 8.770 8.970 8.355 8.430 379,048 -0.51(-5.70%)
Dec 10, 2014 8.350 9.000 7.880 8.940 1,757,894 -0.10(-1.11%)
Dec 09, 2014 8.880 9.150 8.820 9.040 204,468 +0.02(+0.22%)
Dec 08, 2014 9.080 9.190 8.860 9.020 302,597 -0.04(-0.44%)
Dec 05, 2014 8.900 9.200 8.890 9.060 189,145 +0.18(+2.03%)
Dec 04, 2014 9.280 9.320 8.880 8.880 144,642 -0.37(-4.00%)
Dec 03, 2014 9.170 9.400 9.150 9.250 161,025 +0.09(+0.98%)
Dec 02, 2014 8.750 9.220 8.750 9.160 342,791 +0.43(+4.93%)
Dec 01, 2014 9.400 9.420 8.690 8.730 500,946 -0.72(-7.62%)
Nov 28, 2014 9.600 9.720 9.420 9.450 118,477 -0.34(-3.47%)
Nov 26, 2014 9.730 9.790 9.790 9.790 173,900 +0.05(+0.51%)
Nov 25, 2014 9.910 10.00 9.690 9.740 204,258 -0.22(-2.21%)
Nov 24, 2014 9.870 10.03 9.790 9.960 252,955 +0.09(+0.91%)
Nov 21, 2014 10.20 10.28 9.750 9.870 233,673 -0.24(-2.37%)
Nov 20, 2014 9.990 10.17 9.970 10.11 155,850 +0.13(+1.30%)
Nov 19, 2014 10.24 10.34 9.950 9.980 212,169 +0.07(+0.71%)
Nov 18, 2014 9.950 10.00 9.720 9.910 314,867 -0.08(-0.80%)
Nov 17, 2014 10.13 10.21 9.950 9.990 153,295 -0.21(-2.06%)
Nov 14, 2014 10.18 10.31 10.13 10.20 174,317 +0.00(+0.00%)
Nov 13, 2014 10.48 10.54 10.20 10.20 125,675 -0.29(-2.76%)
Nov 12, 2014 10.35 10.58 10.21 10.49 134,648 +0.03(+0.29%)
Nov 11, 2014 10.30 10.63 10.15 10.46 247,528 +0.07(+0.67%)
Nov 10, 2014 10.48 10.53 10.36 10.39 150,707 -0.06(-0.57%)
Nov 07, 2014 10.14 10.54 9.960 10.45 284,656 +0.29(+2.85%)
Nov 06, 2014 10.04 10.17 9.850 10.16 357,709 +0.26(+2.63%)
Nov 05, 2014 10.67 10.74 9.830 9.900 520,557 -0.65(-6.16%)
Nov 04, 2014 11.50 11.53 10.51 10.55 627,944 -0.82(-7.21%)
Nov 03, 2014 11.36 11.77 11.26 11.37 324,775 -0.05(-0.44%)
Oct 31, 2014 11.45 11.52 11.13 11.42 230,043 +0.15(+1.33%)
Oct 30, 2014 10.85 11.34 10.84 11.27 232,222 +0.24(+2.18%)
Oct 29, 2014 11.30 11.30 10.84 11.03 383,730 -0.37(-3.25%)
Oct 28, 2014 10.79 11.43 10.70 11.40 302,776 +0.60(+5.56%)
Oct 27, 2014 10.72 10.82 10.72 10.80 104,240 +0.08(+0.75%)
Oct 24, 2014 10.54 10.75 10.54 10.72 70,711 +0.21(+2.00%)
Oct 23, 2014 10.45 10.70 10.38 10.51 207,269 +0.13(+1.25%)
Oct 22, 2014 10.56 10.77 10.30 10.38 189,896 -0.20(-1.89%)
Oct 21, 2014 10.49 10.65 10.35 10.58 152,966 +0.14(+1.34%)
Oct 20, 2014 10.40 10.44 10.40 10.44 156,894 -0.15(-1.42%)
Oct 17, 2014 10.74 10.92 10.56 10.59 168,416 +0.04(+0.38%)
Oct 16, 2014 10.10 10.80 10.00 10.55 162,580 +0.14(+1.34%)
Oct 15, 2014 9.770 10.58 9.500 10.41 204,349 +0.51(+5.15%)
Oct 14, 2014 10.09 10.22 9.900 9.900 154,984 -0.08(-0.80%)
Oct 13, 2014 9.780 10.03 9.700 9.980 242,236 +0.27(+2.78%)
Oct 10, 2014 10.46 10.48 9.410 9.710 916,600 -0.82(-7.79%)
Oct 09, 2014 10.70 10.83 10.51 10.53 134,708 -0.23(-2.14%)
Oct 08, 2014 10.67 10.83 10.40 10.76 152,317 +0.09(+0.84%)
Oct 07, 2014 10.88 11.03 10.50 10.67 125,496 -0.33(-3.00%)
Oct 06, 2014 11.38 11.43 10.83 11.00 203,559 -0.30(-2.65%)
Oct 03, 2014 10.88 11.39 10.86 11.30 240,280 +0.49(+4.53%)
Oct 02, 2014 10.85 11.10 10.73 10.81 1,080,224 +0.06(+0.56%)
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.