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, 2013 12.25 12.48 12.09 12.36 556,116 +0.08(+0.65%)
May 30, 2013 11.96 12.30 11.86 12.28 0 +0.38(+3.19%)
May 29, 2013 12.15 12.15 11.70 11.90 546,917 -0.25(-2.06%)
May 28, 2013 12.41 12.45 12.03 12.15 449,748 +0.00(+0.00%)
May 24, 2013 12.10 12.35 11.91 12.15 0 -0.07(-0.57%)
May 23, 2013 12.79 12.79 12.21 12.22 0 -0.72(-5.56%)
May 22, 2013 13.11 13.34 12.90 12.94 0 -0.18(-1.37%)
May 21, 2013 13.54 13.54 13.00 13.12 0 -0.39(-2.89%)
May 20, 2013 13.22 13.61 13.19 13.51 0 +0.22(+1.66%)
May 17, 2013 13.44 13.60 13.05 13.29 0 -0.01(-0.08%)
May 16, 2013 12.67 13.33 12.67 13.30 518,463 +0.58(+4.56%)
May 15, 2013 12.56 12.95 12.50 12.72 0 +0.35(+2.83%)
May 13, 2013 11.77 12.48 11.75 12.37 0 +0.03(+0.24%)
May 10, 2013 12.26 12.51 12.12 12.34 0 +0.13(+1.06%)
May 09, 2013 12.64 12.64 11.85 12.21 0 -0.50(-3.93%)
May 08, 2013 12.16 12.90 12.16 12.71 0 +0.38(+3.08%)
May 07, 2013 11.47 12.36 11.47 12.33 3,012,620 +0.10(+0.82%)
May 06, 2013 11.76 12.31 11.76 12.23 954,205 +0.55(+4.71%)
May 03, 2013 11.93 11.76 11.09 11.68 0 +0.59(+5.32%)
May 02, 2013 11.17 11.25 11.01 11.09 0 -0.02(-0.18%)
May 01, 2013 11.34 11.51 11.01 11.11 0 -0.21(-1.86%)
Apr 30, 2013 11.30 11.50 11.16 11.32 0 -0.03(-0.26%)
Apr 29, 2013 11.07 11.43 10.95 11.35 335,959 +0.34(+3.09%)
Apr 26, 2013 11.34 11.34 10.96 11.01 247,826 -0.33(-2.91%)
Apr 25, 2013 11.40 11.53 11.28 11.34 191,368 -0.01(-0.09%)
Apr 24, 2013 11.28 11.59 11.28 11.35 0 +0.01(+0.09%)
Apr 23, 2013 11.20 11.85 11.19 11.34 468,094 +0.25(+2.25%)
Apr 22, 2013 11.14 11.14 10.75 11.09 381,966 +0.04(+0.36%)
Apr 19, 2013 11.19 11.23 10.88 11.05 254,186 -0.14(-1.25%)
Apr 18, 2013 11.19 11.51 11.09 11.19 434,697 +0.01(+0.09%)
Apr 17, 2013 11.56 11.62 11.03 11.18 450,753 -0.45(-3.87%)
Apr 16, 2013 11.60 11.75 11.39 11.63 320,134 +0.12(+1.04%)
Apr 15, 2013 11.58 11.63 11.33 11.51 254,777 -0.18(-1.54%)
Apr 12, 2013 11.40 11.78 11.25 11.69 673,107 +0.21(+1.83%)
Apr 11, 2013 11.56 11.65 11.35 11.48 476,038 -0.08(-0.69%)
Apr 10, 2013 11.78 11.85 11.49 11.56 482,839 -0.23(-1.95%)
Apr 09, 2013 11.59 11.98 11.51 11.79 497,354 +0.15(+1.29%)
Apr 08, 2013 11.98 11.99 11.48 11.64 467,313 -0.36(-3.00%)
Apr 05, 2013 12.18 12.30 11.55 12.00 447,734 -0.31(-2.52%)
Apr 04, 2013 12.27 12.79 11.88 12.31 1,434,089 +0.73(+6.30%)
Apr 03, 2013 11.80 11.88 11.36 11.58 652,240 -0.23(-1.95%)
Apr 02, 2013 11.82 11.97 11.61 11.81 484,314 -0.14(-1.17%)
Apr 01, 2013 11.97 12.24 11.80 11.95 578,852 +0.01(+0.08%)
Mar 28, 2013 12.38 12.49 11.66 11.94 1,446,885 -0.47(-3.79%)
Mar 27, 2013 12.65 12.65 12.25 12.41 480,946 -0.37(-2.90%)
Mar 26, 2013 12.68 12.87 12.41 12.78 626,577 +0.10(+0.79%)
Mar 25, 2013 13.17 13.18 12.65 12.68 921,482 -0.50(-3.79%)
Mar 22, 2013 13.71 13.76 13.00 13.18 549,924 -0.52(-3.80%)
Mar 21, 2013 13.71 13.84 13.44 13.70 192,647 -0.14(-1.01%)
Mar 20, 2013 13.85 14.06 13.72 13.84 278,924 +0.19(+1.39%)
Mar 19, 2013 14.21 14.31 13.37 13.65 358,193 -0.55(-3.87%)
Mar 18, 2013 14.26 14.41 14.18 14.20 166,874 -0.22(-1.53%)
Mar 15, 2013 14.42 14.70 14.27 14.42 276,912 +0.00(+0.00%)
Mar 14, 2013 13.91 14.72 13.81 14.42 569,564 +0.64(+4.64%)
Mar 13, 2013 13.92 14.06 13.74 13.78 240,841 -0.08(-0.58%)
Mar 12, 2013 13.69 14.05 13.52 13.86 405,691 +0.10(+0.73%)
Mar 11, 2013 13.07 13.91 13.02 13.76 381,874 +0.63(+4.80%)
Mar 08, 2013 13.25 13.32 13.02 13.13 589,046 -0.10(-0.76%)
Mar 07, 2013 13.09 13.30 12.94 13.23 414,448 +0.17(+1.30%)
Mar 06, 2013 13.14 13.16 12.96 13.06 371,041 -0.04(-0.31%)
Mar 05, 2013 13.19 13.40 12.95 13.10 492,077 +0.05(+0.38%)
Mar 04, 2013 13.02 13.07 12.38 13.05 946,122 -0.04(-0.31%)
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.