Allot Communications (NQ: ALLT )

16.99 USD -0.43 (-2.47%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 1.990 1.990 1.970 1.980 6,315 -0.01(-0.50%)
Nov 28, 2008 1.990 1.990 1.990 1.990 100 +0.03(+1.53%)
Nov 26, 2008 1.870 1.970 1.870 1.960 50,300 +0.05(+2.62%)
Nov 25, 2008 1.880 1.920 1.860 1.910 59,975 +0.01(+0.53%)
Nov 24, 2008 2.000 2.000 1.820 1.900 8,131 -0.19(-9.09%)
Nov 21, 2008 1.870 2.090 1.850 2.090 31,499 +0.30(+16.76%)
Nov 20, 2008 1.900 1.910 1.710 1.790 30,350 -0.18(-9.14%)
Nov 19, 2008 1.940 1.980 1.840 1.970 23,400 +0.00(+0.00%)
Nov 18, 2008 1.860 2.000 1.860 1.970 22,291 -0.03(-1.50%)
Nov 17, 2008 2.020 2.050 1.750 2.000 16,100 -0.05(-2.44%)
Nov 14, 2008 2.010 2.180 2.000 2.050 44,700 -0.09(-4.21%)
Nov 13, 2008 2.040 2.160 1.750 2.140 23,698 -0.07(-3.17%)
Nov 12, 2008 2.190 2.210 2.190 2.210 1,400 +0.02(+0.91%)
Nov 11, 2008 2.140 2.190 2.050 2.190 12,776 -0.06(-2.67%)
Nov 07, 2008 2.170 2.250 2.250 2.250 6,300 +0.00(+0.00%)
Nov 06, 2008 2.270 2.270 2.250 2.250 200 -0.10(-4.26%)
Nov 05, 2008 2.310 2.350 2.310 2.350 1,100 -0.05(-2.08%)
Nov 04, 2008 2.154 2.400 2.154 2.400 300 +0.09(+3.90%)
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.