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 (%)
Feb 28, 2013 13.62 13.95 13.55 13.73 1,113,218 -0.60(-4.19%)
Feb 27, 2013 14.63 14.74 14.16 14.33 334,606 -0.27(-1.85%)
Feb 26, 2013 14.59 14.75 14.29 14.60 425,582 +0.07(+0.48%)
Feb 22, 2013 14.71 14.89 14.35 14.53 372,232 -0.15(-1.02%)
Feb 21, 2013 15.15 15.20 14.31 14.68 762,982 -0.55(-3.61%)
Feb 20, 2013 14.85 15.55 14.80 15.23 983,195 +0.61(+4.17%)
Feb 19, 2013 14.43 14.65 14.31 14.62 499,119 +0.21(+1.46%)
Feb 15, 2013 14.39 14.58 14.34 14.41 510,840 +0.06(+0.42%)
Feb 14, 2013 14.00 14.38 13.63 14.35 538,498 +0.19(+1.34%)
Feb 13, 2013 14.32 14.48 14.03 14.16 554,993 -0.14(-0.98%)
Feb 12, 2013 14.59 14.62 14.11 14.30 552,341 -0.12(-0.83%)
Feb 11, 2013 14.22 14.46 13.94 14.42 536,036 +0.52(+3.74%)
Feb 08, 2013 14.01 14.14 13.69 13.90 528,156 -0.14(-1.00%)
Feb 07, 2013 13.94 14.28 13.83 14.04 400,647 +0.08(+0.57%)
Feb 06, 2013 13.88 14.00 13.27 13.96 873,587 -0.19(-1.34%)
Feb 04, 2013 14.18 14.66 14.04 14.15 1,591,092 +0.30(+2.17%)
Feb 01, 2013 13.97 14.02 13.67 13.85 471,554 +0.06(+0.44%)
Jan 31, 2013 13.65 14.03 13.60 13.79 482,933 +0.30(+2.22%)
Jan 30, 2013 13.63 13.71 13.32 13.49 502,023 -0.18(-1.32%)
Jan 29, 2013 13.75 13.83 13.63 13.67 353,812 -0.21(-1.51%)
Jan 28, 2013 14.13 14.18 13.82 13.88 484,073 -0.29(-2.05%)
Jan 25, 2013 13.86 14.26 13.72 14.17 608,837 +0.36(+2.61%)
Jan 24, 2013 14.18 14.18 13.62 13.81 646,138 -0.34(-2.40%)
Jan 23, 2013 13.71 14.38 13.71 14.15 1,408,451 +0.74(+5.52%)
Jan 22, 2013 13.47 13.60 13.32 13.41 408,712 -0.07(-0.52%)
Jan 18, 2013 13.40 13.71 13.36 13.48 1,261,444 +0.00(+0.00%)
Jan 17, 2013 13.59 13.85 13.40 13.48 604,946 +0.02(+0.15%)
Jan 16, 2013 13.33 13.63 13.33 13.46 304,684 +0.10(+0.75%)
Jan 15, 2013 13.49 13.49 13.22 13.36 341,052 -0.22(-1.62%)
Jan 14, 2013 13.58 13.80 13.36 13.58 452,159 -0.19(-1.38%)
Jan 11, 2013 13.66 13.89 13.51 13.77 478,901 +0.02(+0.15%)
Jan 10, 2013 13.72 13.93 13.60 13.75 664,780 -0.01(-0.07%)
Jan 09, 2013 13.60 13.87 13.50 13.76 671,126 +0.17(+1.25%)
Jan 08, 2013 14.00 14.14 13.15 13.59 2,241,734 -0.76(-5.30%)
Jan 07, 2013 14.60 14.64 14.15 14.35 916,995 -0.28(-1.92%)
Jan 04, 2013 14.30 14.94 14.15 14.63 2,640,683 +0.78(+5.64%)
Jan 03, 2013 16.12 16.24 13.46 13.85 8,544,833 -4.43(-24.23%)
Jan 02, 2013 18.50 19.42 18.21 18.28 853,800 +0.49(+2.75%)
Dec 31, 2012 17.35 17.79 17.79 17.79 456,591 +0.40(+2.30%)
Dec 28, 2012 17.13 17.56 17.00 17.39 247,433 +0.09(+0.52%)
Dec 27, 2012 17.24 17.35 16.80 17.30 467,064 +0.01(+0.06%)
Dec 26, 2012 17.73 17.80 17.08 17.29 348,338 -0.29(-1.65%)
Dec 24, 2012 17.70 17.70 17.45 17.58 280,719 +0.03(+0.17%)
Dec 21, 2012 17.93 18.12 17.36 17.55 496,579 -0.90(-4.88%)
Dec 20, 2012 18.26 18.65 18.12 18.45 519,314 +0.28(+1.55%)
Dec 19, 2012 18.37 18.65 18.01 18.17 356,673 -0.14(-0.76%)
Dec 18, 2012 17.91 18.36 17.55 18.31 428,746 +0.74(+4.21%)
Dec 17, 2012 17.40 17.77 17.20 17.57 790,013 +0.45(+2.63%)
Dec 14, 2012 17.27 17.79 16.95 17.12 748,406 -0.66(-3.71%)
Dec 13, 2012 19.05 19.11 16.62 17.78 3,468,661 -2.32(-11.54%)
Dec 12, 2012 20.37 21.25 20.05 20.10 717,347 -0.16(-0.79%)
Dec 11, 2012 19.94 20.46 19.54 20.26 299,603 +0.48(+2.43%)
Dec 10, 2012 19.39 20.06 19.36 19.78 462,901 +0.34(+1.75%)
Dec 07, 2012 19.22 19.63 18.91 19.44 766,467 +0.48(+2.53%)
Dec 06, 2012 20.37 20.37 18.71 18.96 1,097,337 -1.57(-7.65%)
Dec 05, 2012 21.72 21.83 20.40 20.53 537,691 -1.19(-5.48%)
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.