Allot Communications (NQ: ALLT )

18.10 USD +0.13 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 9.200 9.240 8.960 9.150 27,238 -0.05(-0.54%)
Mar 29, 2007 9.000 9.200 8.960 9.200 21,324 +0.19(+2.11%)
Mar 28, 2007 8.930 9.040 8.930 9.010 140,980 +0.08(+0.90%)
Mar 27, 2007 8.850 8.991 8.840 8.930 71,705 +0.04(+0.45%)
Mar 26, 2007 8.670 8.940 8.400 8.890 62,493 +0.13(+1.48%)
Mar 23, 2007 8.750 9.020 8.700 8.760 31,599 -0.06(-0.68%)
Mar 22, 2007 9.140 9.140 8.740 8.820 102,806 -0.25(-2.76%)
Mar 21, 2007 9.110 9.200 8.750 9.070 61,715 +0.09(+1.00%)
Mar 20, 2007 8.870 9.160 8.750 8.980 111,759 +0.10(+1.13%)
Mar 19, 2007 8.950 8.950 8.820 8.880 77,195 +0.12(+1.37%)
Mar 16, 2007 9.240 9.240 8.760 8.760 42,162 -0.29(-3.20%)
Mar 15, 2007 9.410 9.430 9.040 9.050 21,278 -0.25(-2.69%)
Mar 14, 2007 9.170 9.400 8.920 9.300 116,401 +0.00(+0.00%)
Mar 13, 2007 9.170 9.320 9.130 9.300 93,722 +0.13(+1.42%)
Mar 12, 2007 9.120 9.350 9.030 9.170 70,810 -0.05(-0.54%)
Mar 09, 2007 9.210 9.300 9.150 9.220 31,666 -0.04(-0.43%)
Mar 08, 2007 9.000 9.320 9.000 9.260 32,481 +0.23(+2.55%)
Mar 07, 2007 8.800 9.100 8.610 9.030 55,714 +0.44(+5.12%)
Mar 06, 2007 8.510 8.830 8.500 8.590 119,528 +0.17(+2.02%)
Mar 05, 2007 9.020 9.300 8.340 8.420 340,127 -0.84(-9.07%)
Mar 02, 2007 9.570 9.600 9.250 9.260 99,689 -0.44(-4.54%)
Mar 01, 2007 9.410 9.730 9.220 9.700 111,527 +0.04(+0.41%)
Feb 28, 2007 9.600 9.890 9.190 9.660 116,453 -0.04(-0.41%)
Feb 27, 2007 9.600 9.760 9.310 9.700 185,263 -0.29(-2.90%)
Feb 26, 2007 9.850 10.00 9.750 9.990 108,953 +0.24(+2.46%)
Feb 23, 2007 9.610 9.810 9.610 9.750 92,303 +0.05(+0.52%)
Feb 22, 2007 9.750 9.775 9.620 9.700 69,586 -0.05(-0.51%)
Feb 21, 2007 9.710 9.840 9.680 9.750 62,340 -0.01(-0.10%)
Feb 20, 2007 9.600 9.840 9.600 9.760 113,148 +0.09(+0.93%)
Feb 16, 2007 9.840 9.840 9.590 9.670 77,634 -0.18(-1.83%)
Feb 15, 2007 9.300 9.870 9.300 9.850 149,028 +0.60(+6.49%)
Feb 14, 2007 9.080 9.382 8.850 9.250 320,049 +0.17(+1.87%)
Feb 13, 2007 9.490 9.650 8.880 9.080 358,483 -0.64(-6.58%)
Feb 12, 2007 10.18 10.18 9.240 9.720 368,246 -0.48(-4.71%)
Feb 09, 2007 10.43 10.59 10.20 10.20 169,124 -0.21(-2.02%)
Feb 08, 2007 10.68 10.68 10.37 10.41 59,146 +0.01(+0.10%)
Feb 07, 2007 10.90 10.90 10.33 10.40 113,198 -0.32(-2.99%)
Feb 06, 2007 11.00 11.19 10.55 10.72 222,068 -0.31(-2.81%)
Feb 05, 2007 10.96 11.29 10.96 11.03 136,128 +0.13(+1.19%)
Feb 02, 2007 10.40 10.99 10.25 10.90 181,052 +0.53(+5.11%)
Feb 01, 2007 10.59 10.59 10.28 10.37 29,809 -0.05(-0.48%)
Jan 31, 2007 10.20 10.50 10.09 10.42 50,703 +0.22(+2.16%)
Jan 30, 2007 10.18 10.46 10.02 10.20 117,296 +0.21(+2.10%)
Jan 29, 2007 10.00 10.18 9.800 9.990 47,373 -0.01(-0.10%)
Jan 26, 2007 10.34 10.34 9.770 10.00 148,969 -0.28(-2.72%)
Jan 25, 2007 10.28 10.63 10.20 10.28 87,983 +0.06(+0.59%)
Jan 24, 2007 10.21 10.30 10.17 10.22 367,240 +0.00(+0.00%)
Jan 23, 2007 10.30 10.41 10.19 10.22 233,949 -0.04(-0.39%)
Jan 22, 2007 10.75 10.75 10.15 10.26 440,503 -0.24(-2.29%)
Jan 19, 2007 10.51 10.65 10.32 10.50 53,023 -0.01(-0.10%)
Jan 18, 2007 10.89 10.95 10.38 10.51 66,404 -0.20(-1.87%)
Jan 17, 2007 10.98 10.98 10.65 10.71 62,752 -0.12(-1.11%)
Jan 16, 2007 10.89 11.18 10.71 10.83 133,953 +0.21(+1.98%)
Jan 12, 2007 10.63 11.29 10.30 10.62 198,493 +0.22(+2.12%)
Jan 11, 2007 10.48 10.59 10.15 10.40 542,949 +0.08(+0.78%)
Jan 10, 2007 10.32 10.65 10.05 10.32 142,131 -0.12(-1.15%)
Jan 09, 2007 10.50 10.52 10.30 10.44 71,690 -0.08(-0.76%)
Jan 08, 2007 11.00 11.00 10.32 10.52 168,854 -0.57(-5.14%)
Jan 05, 2007 11.79 11.79 10.80 11.09 114,687 -0.41(-3.57%)
Jan 04, 2007 11.62 11.70 11.25 11.50 82,190 +0.16(+1.41%)
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.