Allot Communications (NQ: ALLT )

17.08 USD +0.83 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.940 9.110 8.900 9.010 114,363 -0.03(-0.33%)
Jan 29, 2015 9.160 9.160 8.900 9.040 107,262 -0.12(-1.31%)
Jan 28, 2015 9.340 9.410 9.150 9.160 176,827 -0.14(-1.51%)
Jan 27, 2015 9.320 9.480 9.040 9.300 235,986 -0.14(-1.48%)
Jan 26, 2015 9.850 9.850 9.200 9.440 193,516 -0.27(-2.78%)
Jan 23, 2015 9.650 9.810 9.550 9.710 150,065 -0.02(-0.21%)
Jan 22, 2015 9.710 9.770 9.410 9.730 150,313 +0.04(+0.41%)
Jan 21, 2015 9.230 9.740 9.220 9.690 169,917 +0.42(+4.53%)
Jan 20, 2015 9.020 9.290 8.980 9.270 184,127 +0.18(+1.98%)
Jan 16, 2015 8.810 9.120 8.810 9.090 113,130 +0.14(+1.56%)
Jan 15, 2015 9.370 9.390 8.950 8.950 124,074 -0.44(-4.69%)
Jan 14, 2015 9.080 9.480 9.080 9.390 95,911 +0.15(+1.62%)
Jan 13, 2015 9.350 9.520 9.110 9.240 296,991 -0.07(-0.75%)
Jan 12, 2015 9.320 9.350 9.020 9.310 104,998 -0.06(-0.64%)
Jan 09, 2015 9.520 9.674 9.330 9.370 74,262 -0.15(-1.58%)
Jan 08, 2015 9.330 9.530 9.270 9.520 134,446 +0.25(+2.70%)
Jan 07, 2015 9.100 9.490 9.095 9.270 268,798 +0.48(+5.46%)
Jan 06, 2015 9.090 9.260 8.750 8.790 333,506 -0.37(-4.04%)
Jan 05, 2015 9.070 9.390 9.060 9.160 202,936 -0.02(-0.22%)
Jan 02, 2015 9.260 9.410 9.040 9.180 119,299 +0.00(+0.00%)
Dec 31, 2014 9.080 9.180 9.180 9.180 245,800 +0.20(+2.23%)
Dec 30, 2014 9.120 9.200 8.890 8.980 330,013 -0.23(-2.50%)
Dec 29, 2014 8.980 9.280 8.905 9.210 183,598 +0.10(+1.10%)
Dec 26, 2014 9.240 9.470 9.060 9.110 280,208 -0.17(-1.83%)
Dec 24, 2014 9.030 9.280 9.280 9.280 169,000 +0.15(+1.64%)
Dec 23, 2014 8.690 9.215 8.670 9.130 247,677 +0.42(+4.82%)
Dec 22, 2014 8.660 8.770 8.270 8.710 300,297 +0.15(+1.75%)
Dec 19, 2014 8.220 8.690 8.200 8.560 247,588 +0.36(+4.39%)
Dec 18, 2014 8.530 8.580 8.110 8.200 517,859 -0.27(-3.19%)
Dec 17, 2014 8.480 8.650 8.450 8.470 417,379 -0.01(-0.12%)
Dec 16, 2014 8.500 8.800 8.440 8.480 419,345 -0.04(-0.47%)
Dec 15, 2014 8.560 8.680 8.400 8.520 381,215 -0.02(-0.23%)
Dec 12, 2014 8.360 8.610 8.300 8.540 177,511 +0.11(+1.30%)
Dec 11, 2014 8.770 8.970 8.355 8.430 379,048 -0.51(-5.70%)
Dec 10, 2014 8.350 9.000 7.880 8.940 1,757,894 -0.10(-1.11%)
Dec 09, 2014 8.880 9.150 8.820 9.040 204,468 +0.02(+0.22%)
Dec 08, 2014 9.080 9.190 8.860 9.020 302,597 -0.04(-0.44%)
Dec 05, 2014 8.900 9.200 8.890 9.060 189,145 +0.18(+2.03%)
Dec 04, 2014 9.280 9.320 8.880 8.880 144,642 -0.37(-4.00%)
Dec 03, 2014 9.170 9.400 9.150 9.250 161,025 +0.09(+0.98%)
Dec 02, 2014 8.750 9.220 8.750 9.160 342,791 +0.43(+4.93%)
Dec 01, 2014 9.400 9.420 8.690 8.730 500,946 -0.72(-7.62%)
Nov 28, 2014 9.600 9.720 9.420 9.450 118,477 -0.34(-3.47%)
Nov 26, 2014 9.730 9.790 9.790 9.790 173,900 +0.05(+0.51%)
Nov 25, 2014 9.910 10.00 9.690 9.740 204,258 -0.22(-2.21%)
Nov 24, 2014 9.870 10.03 9.790 9.960 252,955 +0.09(+0.91%)
Nov 21, 2014 10.20 10.28 9.750 9.870 233,673 -0.24(-2.37%)
Nov 20, 2014 9.990 10.17 9.970 10.11 155,850 +0.13(+1.30%)
Nov 19, 2014 10.24 10.34 9.950 9.980 212,169 +0.07(+0.71%)
Nov 18, 2014 9.950 10.00 9.720 9.910 314,867 -0.08(-0.80%)
Nov 17, 2014 10.13 10.21 9.950 9.990 153,295 -0.21(-2.06%)
Nov 14, 2014 10.18 10.31 10.13 10.20 174,317 +0.00(+0.00%)
Nov 13, 2014 10.48 10.54 10.20 10.20 125,675 -0.29(-2.76%)
Nov 12, 2014 10.35 10.58 10.21 10.49 134,648 +0.03(+0.29%)
Nov 11, 2014 10.30 10.63 10.15 10.46 247,528 +0.07(+0.67%)
Nov 10, 2014 10.48 10.53 10.36 10.39 150,707 -0.06(-0.57%)
Nov 07, 2014 10.14 10.54 9.960 10.45 284,656 +0.29(+2.85%)
Nov 06, 2014 10.04 10.17 9.850 10.16 357,709 +0.26(+2.63%)
Nov 05, 2014 10.67 10.74 9.830 9.900 520,557 -0.65(-6.16%)
Nov 04, 2014 11.50 11.53 10.51 10.55 627,944 -0.82(-7.21%)
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.