Allot Communications (NQ: ALLT )

17.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.000 4.160 4.000 4.160 76,639 +0.10(+2.46%)
Nov 27, 2009 3.890 4.070 3.890 4.060 1,820 +0.02(+0.50%)
Nov 25, 2009 3.960 4.040 3.960 4.040 57,154 +0.04(+1.00%)
Nov 24, 2009 3.920 4.000 3.920 4.000 7,951 +0.06(+1.52%)
Nov 23, 2009 3.910 4.000 3.890 3.940 36,259 -0.02(-0.50%)
Nov 20, 2009 3.970 3.970 3.860 3.960 8,950 +0.04(+1.02%)
Nov 19, 2009 3.650 4.070 3.560 3.920 99,173 -0.04(-1.01%)
Nov 18, 2009 3.920 4.120 3.910 3.960 2,175 -0.06(-1.49%)
Nov 17, 2009 4.140 4.140 3.920 4.020 5,100 -0.03(-0.74%)
Nov 16, 2009 4.200 4.260 3.950 4.050 34,396 -0.08(-1.94%)
Nov 13, 2009 4.260 4.290 4.000 4.130 20,403 -0.10(-2.36%)
Nov 12, 2009 4.230 4.260 4.230 4.230 22,517 -0.01(-0.23%)
Nov 11, 2009 3.910 4.300 3.910 4.240 37,548 +0.12(+2.91%)
Nov 10, 2009 4.150 4.150 3.970 4.120 13,950 -0.11(-2.60%)
Nov 09, 2009 4.300 4.300 4.097 4.230 45,900 +0.03(+0.71%)
Nov 06, 2009 4.150 4.200 4.150 4.200 7,762 +0.05(+1.20%)
Nov 05, 2009 4.190 4.200 4.100 4.150 44,153 +0.00(+0.00%)
Nov 04, 2009 4.120 4.200 4.110 4.150 18,722 +0.04(+0.97%)
Nov 03, 2009 4.090 4.150 4.000 4.110 18,343 +0.06(+1.48%)
Nov 02, 2009 4.050 4.170 3.890 4.050 49,707 -0.06(-1.46%)
Oct 30, 2009 4.150 4.230 4.081 4.110 35,075 -0.14(-3.29%)
Oct 29, 2009 4.010 4.250 3.945 4.250 53,000 +0.16(+3.91%)
Oct 28, 2009 4.150 4.190 4.050 4.090 73,900 -0.06(-1.38%)
Oct 27, 2009 4.050 4.190 4.050 4.147 88,119 +0.10(+2.40%)
Oct 26, 2009 3.910 4.100 3.770 4.050 41,121 +0.14(+3.58%)
Oct 23, 2009 3.960 3.970 3.900 3.910 43,328 -0.09(-2.25%)
Oct 22, 2009 3.990 4.100 3.990 4.000 8,200 +0.01(+0.25%)
Oct 21, 2009 4.090 4.120 3.990 3.990 8,600 -0.11(-2.68%)
Oct 20, 2009 4.060 4.300 3.990 4.100 20,366 -0.03(-0.73%)
Oct 19, 2009 4.270 4.300 4.101 4.130 15,808 -0.05(-1.20%)
Oct 16, 2009 4.240 4.250 4.098 4.180 34,102 +0.03(+0.72%)
Oct 15, 2009 4.060 4.150 3.910 4.150 149,289 +0.12(+2.98%)
Oct 14, 2009 3.900 4.070 3.900 4.030 55,200 +0.19(+4.95%)
Oct 13, 2009 3.890 4.050 3.840 3.840 343,750 -0.01(-0.26%)
Oct 12, 2009 3.800 3.880 3.570 3.850 56,268 +0.05(+1.32%)
Oct 09, 2009 3.660 3.800 3.660 3.800 5,936 +0.08(+2.15%)
Oct 08, 2009 3.800 3.800 3.601 3.720 17,275 +0.02(+0.54%)
Oct 07, 2009 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Oct 06, 2009 3.900 3.900 3.680 3.700 56,295 -0.10(-2.63%)
Oct 05, 2009 3.790 3.900 3.790 3.800 18,600 +0.00(+0.00%)
Oct 02, 2009 3.700 3.850 3.700 3.800 11,000 -0.01(-0.26%)
Oct 01, 2009 3.760 3.880 3.760 3.810 18,332 -0.03(-0.78%)
Sep 30, 2009 3.820 3.900 3.510 3.840 242,388 +0.05(+1.32%)
Sep 29, 2009 3.710 3.850 3.690 3.790 149,413 +0.11(+2.99%)
Sep 28, 2009 3.782 3.790 3.550 3.680 40,825 -0.08(-2.13%)
Sep 25, 2009 3.600 3.850 3.550 3.760 180,669 +0.17(+4.74%)
Sep 24, 2009 3.530 3.600 3.530 3.590 84,977 +0.06(+1.70%)
Sep 23, 2009 3.670 3.670 3.530 3.530 90,624 -0.10(-2.75%)
Sep 22, 2009 3.745 3.745 3.370 3.630 67,401 +0.03(+0.83%)
Sep 21, 2009 3.570 3.690 3.500 3.600 43,314 -0.03(-0.83%)
Sep 18, 2009 3.630 3.680 3.550 3.630 14,439 +0.07(+1.97%)
Sep 17, 2009 3.630 3.770 3.520 3.560 26,972 -0.04(-1.11%)
Sep 16, 2009 3.550 3.790 3.500 3.600 587,583 +0.02(+0.56%)
Sep 15, 2009 3.560 3.740 3.500 3.580 16,910 +0.03(+0.85%)
Sep 14, 2009 3.680 3.730 3.490 3.550 21,347 -0.13(-3.53%)
Sep 11, 2009 3.660 3.780 3.392 3.680 31,031 -0.02(-0.54%)
Sep 10, 2009 3.580 3.850 3.570 3.700 197,187 +0.02(+0.54%)
Sep 09, 2009 3.770 3.830 3.620 3.680 100,167 -0.09(-2.39%)
Sep 08, 2009 3.750 3.850 3.720 3.770 62,510 -0.03(-0.79%)
Sep 04, 2009 3.800 3.890 3.750 3.800 15,297 +0.00(+0.00%)
Sep 03, 2009 3.820 3.830 3.720 3.800 62,500 -0.03(-0.78%)
Sep 02, 2009 3.720 3.910 3.720 3.830 19,815 +0.03(+0.79%)
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.