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 29, 2016 4.620 4.750 4.505 4.520 473,611 -0.12(-2.59%)
Feb 26, 2016 4.530 4.700 4.510 4.640 56,002 +0.13(+2.88%)
Feb 25, 2016 4.580 4.620 4.490 4.510 92,107 -0.08(-1.74%)
Feb 24, 2016 4.560 4.610 4.480 4.590 101,749 +0.05(+1.10%)
Feb 23, 2016 4.590 4.610 4.480 4.540 40,158 -0.05(-1.09%)
Feb 22, 2016 4.600 4.730 4.570 4.590 74,820 +0.06(+1.32%)
Feb 19, 2016 4.441 4.600 4.420 4.530 35,730 +0.12(+2.72%)
Feb 18, 2016 4.360 4.460 4.320 4.410 192,647 +0.03(+0.68%)
Feb 17, 2016 4.530 4.570 4.350 4.380 275,786 +0.08(+1.86%)
Feb 16, 2016 4.500 4.540 4.240 4.300 269,276 -0.03(-0.69%)
Feb 12, 2016 4.460 4.330 4.330 4.330 213,400 +0.01(+0.23%)
Feb 11, 2016 4.550 4.550 4.290 4.320 262,978 -0.20(-4.42%)
Feb 10, 2016 4.660 4.720 4.485 4.520 279,621 -0.04(-0.88%)
Feb 09, 2016 4.800 4.910 4.420 4.560 842,574 -0.39(-7.88%)
Feb 08, 2016 5.130 5.150 4.850 4.950 220,503 -0.25(-4.81%)
Feb 05, 2016 5.360 5.360 5.095 5.200 111,047 -0.16(-2.99%)
Feb 04, 2016 5.350 5.390 5.290 5.360 136,844 +0.01(+0.19%)
Feb 03, 2016 5.340 5.370 5.230 5.350 138,485 +0.04(+0.75%)
Feb 02, 2016 5.280 5.340 5.215 5.310 52,389 +0.04(+0.76%)
Feb 01, 2016 4.900 5.320 4.850 5.270 241,545 +0.28(+5.61%)
Jan 29, 2016 4.870 5.060 4.870 4.990 124,179 +0.12(+2.46%)
Jan 28, 2016 4.940 4.940 4.820 4.870 45,866 -0.08(-1.62%)
Jan 27, 2016 5.010 5.020 4.930 4.950 29,747 -0.09(-1.79%)
Jan 26, 2016 5.050 5.070 5.010 5.040 47,019 +0.03(+0.60%)
Jan 25, 2016 5.000 5.100 4.970 5.010 32,526 +0.00(+0.00%)
Jan 22, 2016 5.000 5.110 5.000 5.010 81,359 +0.06(+1.21%)
Jan 21, 2016 4.930 4.950 4.840 4.950 102,282 +0.06(+1.23%)
Jan 20, 2016 4.870 4.930 4.700 4.890 434,040 -0.11(-2.20%)
Jan 19, 2016 5.100 5.100 4.920 5.000 132,259 -0.04(-0.79%)
Jan 15, 2016 5.100 5.040 5.040 5.040 73,800 -0.09(-1.75%)
Jan 14, 2016 5.100 5.280 5.040 5.130 151,850 +0.07(+1.38%)
Jan 13, 2016 5.220 5.280 5.000 5.060 68,609 -0.11(-2.13%)
Jan 12, 2016 5.260 5.333 5.060 5.170 91,818 -0.08(-1.52%)
Jan 11, 2016 5.470 5.480 5.190 5.250 68,929 -0.18(-3.31%)
Jan 08, 2016 5.400 5.520 5.300 5.430 197,346 +0.10(+1.88%)
Jan 07, 2016 5.410 5.480 5.270 5.330 84,656 -0.16(-2.91%)
Jan 06, 2016 5.570 5.600 5.410 5.490 55,445 -0.16(-2.83%)
Jan 05, 2016 5.830 5.830 5.560 5.650 49,503 -0.24(-4.07%)
Jan 04, 2016 5.740 5.890 5.580 5.890 205,864 +0.07(+1.20%)
Dec 31, 2015 5.840 5.820 5.820 5.820 95,800 -0.02(-0.34%)
Dec 30, 2015 5.940 5.940 5.780 5.840 80,120 -0.16(-2.67%)
Dec 29, 2015 5.930 6.040 5.870 6.000 109,571 +0.00(+0.00%)
Dec 28, 2015 5.985 6.040 5.900 6.000 65,939 -0.05(-0.83%)
Dec 24, 2015 5.930 6.050 6.050 6.050 64,000 +0.05(+0.83%)
Dec 23, 2015 6.020 6.050 5.940 6.000 99,088 -0.04(-0.66%)
Dec 22, 2015 6.100 6.150 6.000 6.040 32,299 -0.10(-1.63%)
Dec 21, 2015 5.960 6.230 5.950 6.140 159,609 +0.31(+5.32%)
Dec 18, 2015 5.860 5.910 5.788 5.830 150,444 +0.01(+0.17%)
Dec 17, 2015 5.870 5.900 5.760 5.820 125,318 -0.08(-1.36%)
Dec 16, 2015 5.550 5.950 5.540 5.900 123,975 +0.34(+6.12%)
Dec 15, 2015 5.400 5.580 5.360 5.560 146,480 +0.16(+2.96%)
Dec 14, 2015 5.490 5.510 5.310 5.400 131,523 -0.18(-3.23%)
Dec 11, 2015 5.700 5.700 5.550 5.580 134,943 -0.14(-2.45%)
Dec 10, 2015 5.500 5.770 5.450 5.720 207,538 +0.27(+4.95%)
Dec 09, 2015 5.210 5.470 5.190 5.450 271,527 +0.24(+4.61%)
Dec 08, 2015 5.170 5.270 5.120 5.210 68,151 +0.01(+0.19%)
Dec 07, 2015 5.200 5.240 5.160 5.200 57,843 -0.05(-0.95%)
Dec 04, 2015 5.300 5.320 5.220 5.250 64,995 -0.02(-0.38%)
Dec 03, 2015 5.260 5.320 5.200 5.270 149,800 +0.04(+0.76%)
Dec 02, 2015 5.250 5.330 5.210 5.230 437,065 -0.01(-0.19%)
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.