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 (%)
May 31, 2012 26.00 26.15 25.11 26.02 787,460 +0.31(+1.21%)
May 30, 2012 26.00 26.06 25.43 25.71 570,239 -0.69(-2.61%)
May 29, 2012 24.60 26.49 24.31 26.40 1,563,459 +2.51(+10.51%)
May 25, 2012 24.26 24.46 23.61 23.89 203,581 -0.31(-1.28%)
May 24, 2012 23.99 24.42 23.64 24.20 403,418 +0.39(+1.64%)
May 23, 2012 23.21 23.98 22.91 23.81 279,388 +0.44(+1.88%)
May 22, 2012 23.06 23.74 22.86 23.37 297,998 +0.42(+1.83%)
May 21, 2012 22.26 23.18 22.10 22.95 357,760 +1.08(+4.94%)
May 18, 2012 22.62 22.70 21.57 21.87 453,903 -0.62(-2.76%)
May 17, 2012 24.00 24.00 21.10 22.49 981,783 -1.34(-5.62%)
May 16, 2012 23.65 24.19 23.65 23.83 343,420 +0.43(+1.84%)
May 15, 2012 23.54 23.66 23.30 23.40 341,848 -0.08(-0.34%)
May 14, 2012 23.44 24.00 23.40 23.48 344,379 -0.06(-0.25%)
May 11, 2012 22.74 23.99 22.74 23.54 308,431 +0.63(+2.75%)
May 10, 2012 24.26 24.62 22.75 22.91 715,859 -1.04(-4.34%)
May 09, 2012 22.67 24.16 22.59 23.95 944,427 +0.81(+3.50%)
May 08, 2012 23.44 23.57 22.73 23.14 684,528 -0.56(-2.36%)
May 07, 2012 25.13 25.24 23.57 23.70 696,421 -1.71(-6.73%)
May 04, 2012 26.07 26.15 25.07 25.41 246,126 -0.97(-3.68%)
May 03, 2012 26.49 26.88 25.84 26.38 359,220 -0.24(-0.90%)
May 02, 2012 26.27 26.97 26.16 26.62 396,142 +0.32(+1.22%)
May 01, 2012 26.06 26.92 25.52 26.30 1,371,943 +1.76(+7.17%)
Apr 30, 2012 24.68 24.74 24.26 24.54 422,882 -0.16(-0.65%)
Apr 27, 2012 24.80 24.85 24.36 24.70 189,614 +0.04(+0.16%)
Apr 26, 2012 23.75 24.90 23.68 24.66 248,149 +0.92(+3.88%)
Apr 25, 2012 23.60 23.98 23.17 23.74 219,155 +0.60(+2.59%)
Apr 24, 2012 23.67 23.72 22.71 23.14 160,228 -0.31(-1.32%)
Apr 23, 2012 23.82 23.92 22.46 23.45 314,494 -0.21(-0.89%)
Apr 20, 2012 23.75 24.22 23.35 23.66 164,703 +0.11(+0.47%)
Apr 19, 2012 24.34 25.36 23.37 23.55 507,855 -0.76(-3.13%)
Apr 18, 2012 23.86 24.48 23.62 24.31 242,719 +0.38(+1.59%)
Apr 17, 2012 23.91 24.25 23.85 23.93 162,624 +0.22(+0.93%)
Apr 16, 2012 24.26 24.47 23.34 23.71 148,277 -0.02(-0.08%)
Apr 13, 2012 23.80 24.08 23.44 23.73 239,442 -0.15(-0.63%)
Apr 12, 2012 23.43 24.05 23.26 23.88 244,010 +0.35(+1.49%)
Apr 11, 2012 23.46 24.18 23.33 23.53 430,648 +0.48(+2.08%)
Apr 10, 2012 24.25 24.57 22.88 23.05 785,169 -1.38(-5.65%)
Apr 09, 2012 23.56 24.96 23.50 24.43 598,182 +0.12(+0.49%)
Apr 05, 2012 22.01 24.42 22.01 24.31 615,882 +1.81(+8.04%)
Apr 04, 2012 22.53 22.95 21.93 22.50 1,090,940 -1.04(-4.42%)
Apr 03, 2012 23.73 24.00 23.13 23.54 1,147,163 -0.04(-0.17%)
Apr 02, 2012 23.35 24.02 23.25 23.58 683,319 +0.33(+1.42%)
Mar 30, 2012 23.03 23.64 23.02 23.25 740,322 +0.32(+1.40%)
Mar 29, 2012 22.41 23.05 22.14 22.93 586,715 +0.77(+3.47%)
Mar 28, 2012 22.97 23.30 21.60 22.16 863,107 -0.73(-3.19%)
Mar 27, 2012 22.16 23.08 22.05 22.89 721,727 +0.94(+4.28%)
Mar 26, 2012 21.63 22.04 21.48 21.95 470,503 +0.67(+3.15%)
Mar 23, 2012 21.46 21.57 21.06 21.28 290,128 -0.13(-0.61%)
Mar 22, 2012 21.24 21.52 21.10 21.41 320,896 +0.26(+1.23%)
Mar 21, 2012 21.08 21.72 20.85 21.15 302,358 +0.15(+0.71%)
Mar 20, 2012 20.67 21.07 20.55 21.00 348,812 +0.32(+1.55%)
Mar 19, 2012 20.71 20.98 20.10 20.68 668,342 -0.14(-0.67%)
Mar 16, 2012 21.03 21.25 20.65 20.82 388,617 -0.29(-1.37%)
Mar 15, 2012 20.86 21.21 20.74 21.11 392,928 +0.33(+1.59%)
Mar 14, 2012 20.79 21.15 20.37 20.78 742,273 +0.04(+0.19%)
Mar 13, 2012 18.21 20.95 18.18 20.74 2,257,090 +2.61(+14.40%)
Mar 12, 2012 18.21 18.30 17.99 18.13 120,465 -0.15(-0.82%)
Mar 09, 2012 17.86 18.47 17.68 18.28 244,004 +0.49(+2.75%)
Mar 08, 2012 18.00 18.00 17.64 17.79 134,365 -0.11(-0.61%)
Mar 07, 2012 17.51 18.08 17.38 17.90 281,172 +0.54(+3.11%)
Mar 06, 2012 17.86 17.99 17.01 17.36 524,634 -0.85(-4.67%)
Mar 05, 2012 18.00 18.40 17.97 18.21 209,280 +0.06(+0.33%)
Mar 02, 2012 18.12 18.52 17.90 18.15 232,410 +0.03(+0.17%)
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.