Allot Communications (NQ: ALLT )

18.10 USD +0.13 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.770 4.950 4.770 4.910 119,131 +0.14(+2.94%)
Sep 29, 2015 4.740 4.810 4.680 4.770 118,946 +0.04(+0.85%)
Sep 28, 2015 4.770 4.810 4.660 4.730 144,821 -0.09(-1.87%)
Sep 25, 2015 4.900 4.900 4.700 4.820 327,861 -0.10(-2.03%)
Sep 24, 2015 4.950 4.970 4.830 4.920 62,919 +0.01(+0.20%)
Sep 23, 2015 5.000 5.028 4.860 4.910 157,599 -0.07(-1.41%)
Sep 22, 2015 4.920 4.980 4.870 4.980 73,017 -0.04(-0.80%)
Sep 21, 2015 5.120 5.180 5.000 5.020 154,217 +0.12(+2.45%)
Sep 18, 2015 4.970 4.990 4.840 4.900 58,485 -0.07(-1.41%)
Sep 17, 2015 4.970 5.060 4.850 4.970 330,712 +0.01(+0.20%)
Sep 16, 2015 5.080 5.190 4.900 4.960 110,513 -0.14(-2.75%)
Sep 15, 2015 4.410 5.130 4.410 5.100 270,292 +0.14(+2.82%)
Sep 14, 2015 5.500 5.626 4.950 4.960 174,691 -0.55(-9.98%)
Sep 11, 2015 5.410 5.550 5.340 5.510 135,290 +0.05(+0.92%)
Sep 10, 2015 5.280 5.590 5.280 5.460 189,946 +0.17(+3.21%)
Sep 09, 2015 5.260 5.350 5.190 5.290 78,768 +0.13(+2.52%)
Sep 08, 2015 5.180 5.210 5.110 5.160 54,381 +0.14(+2.79%)
Sep 04, 2015 5.000 5.020 5.020 5.020 32,400 -0.01(-0.20%)
Sep 03, 2015 5.130 5.190 4.960 5.030 47,591 -0.08(-1.57%)
Sep 02, 2015 5.170 5.190 5.030 5.110 71,322 -0.03(-0.58%)
Sep 01, 2015 5.120 5.210 5.080 5.140 77,139 -0.08(-1.53%)
Aug 31, 2015 5.360 5.370 5.150 5.220 278,777 -0.20(-3.69%)
Aug 28, 2015 5.040 5.500 5.000 5.420 262,252 +0.39(+7.86%)
Aug 27, 2015 5.000 5.040 4.930 5.025 90,726 +0.08(+1.52%)
Aug 26, 2015 4.970 5.070 4.850 4.950 249,400 +0.06(+1.23%)
Aug 25, 2015 5.150 5.150 4.830 4.890 226,282 -0.12(-2.40%)
Aug 24, 2015 4.850 5.260 4.710 5.010 156,235 -0.03(-0.60%)
Aug 21, 2015 5.020 5.100 4.960 5.040 119,709 -0.02(-0.40%)
Aug 20, 2015 5.070 5.110 5.010 5.060 133,748 -0.01(-0.20%)
Aug 19, 2015 5.090 5.110 5.010 5.070 183,449 +0.00(+0.00%)
Aug 18, 2015 5.100 5.140 5.000 5.070 206,998 -0.03(-0.59%)
Aug 17, 2015 5.150 5.210 5.020 5.100 159,683 -0.02(-0.39%)
Aug 14, 2015 5.150 5.190 5.000 5.120 105,977 -0.02(-0.39%)
Aug 13, 2015 5.240 5.280 5.130 5.140 57,448 -0.11(-2.10%)
Aug 12, 2015 5.140 5.260 5.050 5.250 63,429 +0.10(+1.94%)
Aug 11, 2015 5.260 5.310 5.060 5.150 514,495 -0.13(-2.46%)
Aug 10, 2015 5.200 5.300 5.200 5.280 124,798 +0.10(+1.93%)
Aug 07, 2015 5.270 5.330 5.180 5.180 79,772 -0.12(-2.26%)
Aug 06, 2015 5.150 5.400 5.000 5.300 588,507 +0.13(+2.51%)
Aug 05, 2015 5.290 5.320 5.140 5.170 83,023 -0.05(-0.96%)
Aug 04, 2015 5.480 5.590 5.160 5.220 252,405 +0.15(+2.96%)
Aug 03, 2015 5.260 5.260 5.015 5.070 212,182 -0.14(-2.69%)
Jul 31, 2015 5.270 5.270 5.170 5.210 88,706 -0.04(-0.76%)
Jul 30, 2015 5.330 5.370 5.220 5.250 128,433 -0.08(-1.50%)
Jul 29, 2015 5.450 5.460 5.290 5.330 79,836 -0.12(-2.20%)
Jul 28, 2015 5.350 5.500 5.300 5.450 123,388 +0.12(+2.25%)
Jul 27, 2015 5.340 5.380 5.250 5.330 95,316 -0.05(-0.93%)
Jul 24, 2015 5.400 5.440 5.290 5.380 132,872 -0.02(-0.37%)
Jul 23, 2015 5.350 5.450 5.340 5.400 82,231 +0.02(+0.37%)
Jul 22, 2015 5.450 5.480 5.310 5.380 87,258 -0.11(-2.00%)
Jul 21, 2015 5.490 5.530 5.400 5.490 156,604 -0.01(-0.18%)
Jul 20, 2015 5.570 5.610 5.380 5.500 93,931 +0.03(+0.55%)
Jul 17, 2015 5.510 5.510 5.320 5.470 56,773 -0.03(-0.55%)
Jul 16, 2015 5.550 5.590 5.480 5.500 121,623 -0.04(-0.72%)
Jul 15, 2015 5.460 5.680 5.410 5.540 223,326 +0.04(+0.73%)
Jul 14, 2015 5.500 5.510 5.403 5.500 286,165 -0.01(-0.18%)
Jul 13, 2015 5.310 5.540 5.310 5.510 420,443 +0.14(+2.61%)
Jul 10, 2015 5.500 5.520 5.180 5.370 393,112 -0.09(-1.65%)
Jul 09, 2015 5.560 5.560 5.400 5.460 234,834 -0.03(-0.55%)
Jul 08, 2015 5.590 5.680 5.450 5.490 187,770 -0.19(-3.35%)
Jul 07, 2015 5.820 5.910 5.570 5.680 204,099 -0.32(-5.33%)
Jul 06, 2015 5.990 6.060 5.470 6.000 1,021,387 -1.08(-15.25%)
Jul 02, 2015 7.160 7.080 7.080 7.080 90,900 -0.11(-1.53%)
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.