Allot Communications (NQ: ALLT )

18.11 USD +0.19 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.31 10.40 9.510 9.750 355,079 -0.91(-8.54%)
Sep 29, 2011 11.20 11.20 10.40 10.66 93,221 -0.21(-1.93%)
Sep 28, 2011 11.71 11.76 10.84 10.87 104,464 -0.81(-6.93%)
Sep 27, 2011 11.88 12.20 11.47 11.68 150,500 +0.22(+1.92%)
Sep 26, 2011 11.51 11.56 11.00 11.46 84,548 +0.10(+0.88%)
Sep 23, 2011 11.14 11.51 10.65 11.36 193,627 +0.21(+1.88%)
Sep 22, 2011 11.15 11.44 10.73 11.15 143,608 -0.49(-4.21%)
Sep 21, 2011 12.44 12.53 11.60 11.64 128,787 -0.71(-5.75%)
Sep 20, 2011 12.54 13.25 12.28 12.35 294,918 -0.09(-0.72%)
Sep 19, 2011 12.60 12.75 12.07 12.44 142,331 -0.31(-2.43%)
Sep 16, 2011 13.08 13.16 12.50 12.75 142,259 -0.29(-2.22%)
Sep 15, 2011 12.38 13.18 12.32 13.04 420,850 +0.83(+6.80%)
Sep 14, 2011 11.60 12.36 11.50 12.21 275,700 +0.68(+5.90%)
Sep 13, 2011 11.85 11.91 11.33 11.53 176,060 -0.17(-1.45%)
Sep 12, 2011 11.39 11.97 11.31 11.70 174,303 +0.06(+0.52%)
Sep 09, 2011 11.98 13.08 11.57 11.64 207,927 -0.33(-2.76%)
Sep 08, 2011 11.90 12.26 11.65 11.97 113,701 -0.19(-1.56%)
Sep 07, 2011 11.79 12.53 11.79 12.16 121,277 +0.59(+5.10%)
Sep 06, 2011 11.11 11.61 10.91 11.57 99,462 -0.16(-1.36%)
Sep 02, 2011 11.91 12.07 11.53 11.73 108,426 -0.44(-3.62%)
Sep 01, 2011 12.94 12.98 12.08 12.17 129,867 -0.71(-5.51%)
Aug 31, 2011 13.00 13.38 12.60 12.88 143,498 -0.01(-0.08%)
Aug 30, 2011 12.65 13.00 12.01 12.89 206,711 +0.17(+1.34%)
Aug 29, 2011 12.05 13.00 11.99 12.72 224,873 +0.88(+7.43%)
Aug 26, 2011 11.50 12.04 11.29 11.84 162,490 +0.19(+1.63%)
Aug 25, 2011 12.13 12.15 11.59 11.65 176,064 -0.36(-3.00%)
Aug 24, 2011 11.93 12.24 11.64 12.01 407,238 +0.08(+0.67%)
Aug 23, 2011 10.99 11.96 10.53 11.93 343,198 +1.06(+9.75%)
Aug 22, 2011 10.34 11.10 10.25 10.87 521,561 +1.12(+11.49%)
Aug 19, 2011 10.50 10.55 9.440 9.750 737,467 -0.87(-8.19%)
Aug 18, 2011 12.20 12.20 10.44 10.62 561,081 -2.09(-16.44%)
Aug 17, 2011 13.00 13.10 12.56 12.71 189,470 -0.29(-2.23%)
Aug 16, 2011 13.58 13.58 12.76 13.00 240,575 -0.78(-5.66%)
Aug 15, 2011 13.49 13.90 13.35 13.78 202,051 +0.44(+3.30%)
Aug 12, 2011 13.96 13.98 13.10 13.34 335,897 -0.40(-2.91%)
Aug 11, 2011 12.61 13.98 12.55 13.74 319,796 +1.11(+8.79%)
Aug 10, 2011 12.81 13.05 12.35 12.63 466,305 -0.43(-3.29%)
Aug 09, 2011 12.90 13.11 12.00 13.06 446,083 +1.19(+10.03%)
Aug 08, 2011 12.25 12.79 11.72 11.87 534,630 -1.16(-8.90%)
Aug 05, 2011 13.67 14.15 12.81 13.03 993,322 +0.23(+1.80%)
Aug 04, 2011 13.71 13.94 12.63 12.80 847,674 -1.30(-9.22%)
Aug 03, 2011 14.45 14.49 13.76 14.10 527,938 -0.42(-2.89%)
Aug 02, 2011 14.78 15.10 14.41 14.52 617,284 -1.48(-9.25%)
Aug 01, 2011 16.04 16.40 15.01 16.00 630,474 +1.18(+7.96%)
Jul 29, 2011 14.43 15.12 14.30 14.82 383,521 +0.09(+0.61%)
Jul 28, 2011 15.55 15.55 14.58 14.73 584,904 -0.92(-5.88%)
Jul 27, 2011 16.52 16.52 15.55 15.65 447,898 -0.97(-5.84%)
Jul 26, 2011 16.78 17.13 16.58 16.62 155,878 -0.09(-0.54%)
Jul 25, 2011 17.42 17.44 16.22 16.71 508,023 -1.12(-6.28%)
Jul 22, 2011 17.75 17.98 17.71 17.83 104,066 +0.06(+0.34%)
Jul 21, 2011 18.08 18.14 17.36 17.77 201,196 -0.18(-1.00%)
Jul 20, 2011 19.11 19.15 17.55 17.95 432,474 -1.10(-5.77%)
Jul 19, 2011 17.24 19.14 17.15 19.05 396,398 +2.01(+11.80%)
Jul 18, 2011 17.58 17.62 16.72 17.04 201,929 -0.59(-3.36%)
Jul 15, 2011 17.66 17.79 17.37 17.63 113,170 +0.13(+0.76%)
Jul 14, 2011 17.77 18.22 17.33 17.50 184,401 -0.21(-1.21%)
Jul 13, 2011 17.55 18.60 17.46 17.71 374,778 +0.23(+1.29%)
Jul 12, 2011 18.00 18.16 17.26 17.49 169,078 -0.32(-1.80%)
Jul 11, 2011 17.58 18.17 16.96 17.81 261,775 +0.16(+0.91%)
Jul 08, 2011 17.45 18.00 17.21 17.65 168,731 -0.15(-0.84%)
Jul 07, 2011 18.09 18.22 17.37 17.80 217,810 +0.02(+0.11%)
Jul 06, 2011 16.75 17.90 16.70 17.78 211,317 +0.97(+5.77%)
Jul 05, 2011 16.87 17.81 16.57 16.81 739,711 -1.16(-6.46%)
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.