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 (%)
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%)
Jul 01, 2015 7.310 7.340 7.130 7.190 134,911 +0.00(+0.00%)
Jun 30, 2015 7.130 7.200 7.080 7.190 63,625 +0.16(+2.28%)
Jun 29, 2015 7.050 7.101 6.920 7.030 107,422 -0.20(-2.77%)
Jun 26, 2015 7.350 7.350 7.120 7.230 45,635 -0.14(-1.90%)
Jun 25, 2015 7.450 7.480 7.330 7.370 36,056 -0.07(-0.94%)
Jun 24, 2015 7.500 7.540 7.430 7.440 71,177 -0.13(-1.72%)
Jun 23, 2015 7.610 7.650 7.540 7.570 25,377 -0.05(-0.66%)
Jun 22, 2015 7.680 7.720 7.580 7.620 38,345 +0.00(+0.00%)
Jun 19, 2015 7.750 7.750 7.590 7.620 62,478 -0.20(-2.56%)
Jun 18, 2015 7.790 7.890 7.740 7.820 62,109 +0.02(+0.26%)
Jun 17, 2015 7.810 7.910 7.780 7.800 88,734 -0.02(-0.26%)
Jun 16, 2015 7.750 7.890 7.740 7.820 87,135 +0.03(+0.39%)
Jun 15, 2015 7.810 7.850 7.690 7.790 110,556 -0.06(-0.76%)
Jun 12, 2015 7.950 7.962 7.840 7.850 96,880 -0.14(-1.75%)
Jun 11, 2015 7.900 8.080 7.890 7.990 173,616 +0.09(+1.14%)
Jun 10, 2015 7.850 7.960 7.800 7.900 74,763 -0.01(-0.13%)
Jun 09, 2015 8.000 8.040 7.780 7.910 97,854 -0.13(-1.62%)
Jun 08, 2015 8.080 8.190 8.000 8.040 80,334 -0.14(-1.71%)
Jun 05, 2015 8.090 8.240 8.030 8.180 50,246 +0.07(+0.86%)
Jun 04, 2015 8.150 8.210 8.030 8.110 37,553 -0.06(-0.73%)
Jun 03, 2015 7.840 8.200 7.840 8.170 70,122 +0.32(+4.08%)
Jun 02, 2015 7.800 7.980 7.770 7.850 54,639 +0.03(+0.38%)
Jun 01, 2015 7.750 7.930 7.660 7.820 158,767 +0.12(+1.56%)
May 29, 2015 7.730 7.750 7.630 7.700 127,555 -0.03(-0.39%)
May 28, 2015 7.600 7.750 7.590 7.730 125,630 +0.07(+0.91%)
May 27, 2015 7.660 7.720 7.620 7.660 63,723 -0.02(-0.26%)
May 26, 2015 7.650 7.780 7.600 7.680 95,482 -0.03(-0.39%)
May 22, 2015 7.720 7.710 7.710 7.710 55,700 -0.03(-0.39%)
May 21, 2015 7.640 7.840 7.590 7.740 162,885 +0.10(+1.31%)
May 20, 2015 7.600 7.650 7.530 7.640 107,382 +0.08(+1.06%)
May 19, 2015 7.680 7.770 7.490 7.560 95,493 -0.13(-1.69%)
May 18, 2015 7.500 7.730 7.440 7.690 225,330 +0.13(+1.72%)
May 15, 2015 7.600 7.700 7.540 7.560 82,083 -0.09(-1.18%)
May 14, 2015 7.680 7.730 7.570 7.650 100,522 -0.04(-0.52%)
May 13, 2015 7.610 7.780 7.600 7.690 59,290 +0.08(+1.05%)
May 12, 2015 7.680 7.760 7.540 7.610 111,829 -0.11(-1.42%)
May 11, 2015 7.780 7.870 7.680 7.720 78,343 -0.09(-1.15%)
May 08, 2015 7.670 7.900 7.670 7.810 98,502 +0.18(+2.36%)
May 07, 2015 7.600 7.700 7.530 7.630 384,799 -0.07(-0.91%)
May 06, 2015 8.040 8.120 7.670 7.700 402,131 -0.32(-3.99%)
May 05, 2015 8.680 8.820 7.820 8.020 476,040 -0.71(-8.13%)
May 04, 2015 8.810 8.950 8.680 8.730 98,933 -0.12(-1.36%)
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.