Allot Communications (NQ: ALLT )

16.91 USD -0.51 (-2.93%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 15.05 16.14 14.92 15.94 748,903 +1.12(+7.60%)
Feb 25, 2011 14.70 14.88 14.66 14.81 143,778 +0.28(+1.93%)
Feb 24, 2011 14.78 14.90 14.52 14.53 163,738 -0.27(-1.82%)
Feb 23, 2011 15.17 15.17 14.50 14.80 175,653 -0.19(-1.27%)
Feb 22, 2011 15.31 15.58 14.75 14.99 241,054 -0.68(-4.34%)
Feb 18, 2011 15.63 15.74 15.24 15.67 200,819 +0.17(+1.10%)
Feb 17, 2011 14.73 15.84 14.70 15.50 246,774 +0.59(+3.96%)
Feb 16, 2011 15.20 15.20 14.70 14.91 263,307 -0.33(-2.17%)
Feb 15, 2011 15.79 15.97 15.08 15.24 183,701 -0.51(-3.24%)
Feb 14, 2011 15.43 15.97 15.40 15.75 333,891 +0.35(+2.27%)
Feb 11, 2011 15.20 15.82 15.10 15.40 281,120 +0.21(+1.38%)
Feb 10, 2011 15.00 15.24 14.82 15.19 280,584 -0.01(-0.07%)
Feb 09, 2011 14.37 15.39 14.24 15.20 439,528 +0.70(+4.83%)
Feb 08, 2011 14.25 14.60 13.07 14.50 632,518 +0.07(+0.49%)
Feb 07, 2011 14.09 14.50 13.94 14.43 537,177 +0.79(+5.79%)
Feb 04, 2011 13.10 13.95 13.10 13.64 437,989 +0.58(+4.44%)
Feb 03, 2011 13.00 13.29 12.63 13.06 239,892 +0.11(+0.85%)
Feb 02, 2011 12.75 13.30 12.65 12.95 182,248 +0.34(+2.70%)
Feb 01, 2011 12.24 12.93 12.10 12.61 329,952 +0.92(+7.87%)
Jan 31, 2011 11.67 11.73 11.10 11.69 265,636 +0.05(+0.43%)
Jan 28, 2011 12.55 12.55 11.49 11.64 259,854 -0.89(-7.10%)
Jan 27, 2011 12.58 12.65 12.51 12.53 97,209 -0.05(-0.40%)
Jan 26, 2011 12.15 12.88 12.12 12.58 208,081 +0.49(+4.05%)
Jan 25, 2011 12.35 12.45 12.00 12.09 250,294 -0.36(-2.89%)
Jan 24, 2011 12.52 12.68 12.33 12.45 97,284 -0.02(-0.16%)
Jan 21, 2011 12.58 12.90 12.41 12.47 98,838 +0.01(+0.08%)
Jan 20, 2011 13.05 13.05 11.86 12.46 490,799 -0.69(-5.25%)
Jan 19, 2011 13.60 13.60 12.90 13.15 304,625 -0.42(-3.08%)
Jan 18, 2011 13.71 13.95 13.40 13.57 224,867 -0.11(-0.82%)
Jan 14, 2011 13.42 13.87 13.25 13.68 316,182 +0.27(+2.01%)
Jan 13, 2011 12.90 13.44 12.52 13.41 931,802 +0.67(+5.26%)
Jan 12, 2011 12.42 12.74 12.41 12.74 327,985 +0.41(+3.33%)
Jan 11, 2011 12.55 12.70 12.00 12.33 397,183 -0.13(-1.04%)
Jan 10, 2011 11.66 12.66 11.54 12.46 722,500 +0.86(+7.41%)
Jan 07, 2011 11.70 11.70 11.37 11.60 138,533 -0.08(-0.68%)
Jan 06, 2011 11.20 11.84 11.09 11.68 175,811 +0.50(+4.47%)
Jan 05, 2011 10.78 11.30 10.75 11.18 147,008 +0.34(+3.14%)
Jan 04, 2011 11.74 11.74 10.64 10.84 305,400 -0.62(-5.41%)
Jan 03, 2011 11.80 11.96 11.44 11.46 240,425 -0.18(-1.55%)
Dec 31, 2010 11.35 11.90 11.26 11.64 128,295 +0.30(+2.65%)
Dec 30, 2010 11.17 11.49 11.10 11.34 155,118 +0.38(+3.47%)
Dec 29, 2010 10.36 11.01 10.23 10.96 166,941 +0.56(+5.38%)
Dec 28, 2010 10.66 10.70 10.24 10.40 141,061 -0.30(-2.80%)
Dec 27, 2010 10.68 10.79 10.26 10.70 81,667 -0.08(-0.74%)
Dec 23, 2010 11.13 11.13 10.39 10.78 165,928 -0.22(-2.00%)
Dec 22, 2010 11.78 11.78 10.99 11.00 421,627 -0.43(-3.76%)
Dec 21, 2010 10.70 11.44 10.66 11.43 456,171 +0.83(+7.83%)
Dec 20, 2010 10.10 10.65 10.10 10.60 537,681 +0.71(+7.23%)
Dec 17, 2010 9.030 9.920 9.000 9.885 229,172 +0.88(+9.71%)
Dec 16, 2010 9.100 9.100 8.970 9.010 78,783 -0.04(-0.44%)
Dec 15, 2010 9.010 9.105 8.950 9.050 100,977 +0.07(+0.78%)
Dec 14, 2010 9.000 9.390 8.950 8.980 283,204 +0.33(+3.82%)
Dec 13, 2010 8.720 8.800 8.600 8.650 58,145 -0.10(-1.14%)
Dec 10, 2010 8.480 8.800 8.440 8.750 80,219 +0.24(+2.82%)
Dec 09, 2010 8.910 9.000 8.310 8.510 217,855 -0.38(-4.27%)
Dec 08, 2010 8.810 8.950 8.650 8.890 46,905 +0.04(+0.45%)
Dec 07, 2010 9.400 9.400 8.850 8.850 177,863 -0.30(-3.28%)
Dec 06, 2010 8.750 9.300 8.750 9.150 352,696 +0.35(+3.98%)
Dec 03, 2010 8.850 8.850 8.610 8.800 36,633 +0.06(+0.69%)
Dec 02, 2010 8.830 8.830 8.400 8.740 227,366 -0.12(-1.35%)
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.