Allot Communications (NQ: ALLT )

17.09 USD +0.32 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.060 4.910 5.060 32,140 +0.09(+1.81%)
Jul 28, 2017 5.010 5.020 4.950 4.970 14,832 -0.03(-0.60%)
Jul 27, 2017 5.040 5.086 4.990 5.000 47,401 -0.07(-1.38%)
Jul 26, 2017 5.000 5.080 5.000 5.070 18,706 +0.06(+1.27%)
Jul 25, 2017 5.010 5.030 4.990 5.006 14,742 -0.04(-0.87%)
Jul 24, 2017 5.090 5.090 4.960 5.050 22,126 -0.08(-1.56%)
Jul 21, 2017 5.190 5.190 5.100 5.130 36,669 -0.07(-1.35%)
Jul 20, 2017 5.200 5.200 5.070 5.200 16,855 +0.03(+0.58%)
Jul 19, 2017 5.170 5.250 5.140 5.170 10,946 -0.06(-1.15%)
Jul 18, 2017 5.300 5.300 5.150 5.230 38,566 -0.03(-0.57%)
Jul 17, 2017 5.250 5.330 5.228 5.260 22,802 +0.07(+1.35%)
Jul 14, 2017 5.180 5.390 5.150 5.190 12,393 +0.00(+0.00%)
Jul 13, 2017 5.260 5.285 5.140 5.190 16,384 -0.06(-1.14%)
Jul 12, 2017 5.200 5.280 5.200 5.250 18,193 +0.08(+1.55%)
Jul 11, 2017 5.100 5.250 5.090 5.170 58,768 +0.04(+0.78%)
Jul 10, 2017 5.150 5.170 5.060 5.130 18,195 -0.02(-0.39%)
Jul 07, 2017 5.100 5.190 5.100 5.150 16,596 +0.04(+0.78%)
Jul 06, 2017 5.020 5.123 5.000 5.110 48,983 +0.08(+1.59%)
Jul 05, 2017 5.050 5.075 4.980 5.030 28,737 +0.02(+0.40%)
Jul 03, 2017 4.960 5.150 4.960 5.010 31,693 -0.10(-1.96%)
Jun 30, 2017 5.100 5.110 4.950 5.110 14,627 +0.00(+0.00%)
Jun 29, 2017 5.140 5.159 5.000 5.110 15,962 -0.03(-0.58%)
Jun 28, 2017 5.080 5.190 5.040 5.140 30,112 +0.02(+0.39%)
Jun 27, 2017 5.080 5.180 5.080 5.120 15,765 +0.00(+0.00%)
Jun 26, 2017 5.080 5.160 5.060 5.120 54,429 +0.14(+2.81%)
Jun 23, 2017 4.950 5.100 4.940 4.980 12,172 +0.02(+0.40%)
Jun 22, 2017 4.890 5.000 4.850 4.960 31,416 +0.07(+1.43%)
Jun 21, 2017 4.840 4.918 4.820 4.890 32,562 +0.03(+0.62%)
Jun 20, 2017 4.800 4.890 4.800 4.860 29,483 +0.03(+0.62%)
Jun 19, 2017 4.810 4.890 4.800 4.830 22,568 +0.01(+0.21%)
Jun 16, 2017 4.830 4.870 4.800 4.820 14,574 -0.05(-1.03%)
Jun 15, 2017 4.750 4.890 4.750 4.870 22,216 +0.06(+1.25%)
Jun 14, 2017 4.830 4.870 4.780 4.810 21,669 -0.03(-0.62%)
Jun 13, 2017 4.860 4.880 4.810 4.840 7,857 -0.01(-0.21%)
Jun 12, 2017 4.860 4.890 4.830 4.850 11,479 -0.07(-1.42%)
Jun 09, 2017 4.920 4.970 4.840 4.920 36,892 +0.01(+0.20%)
Jun 08, 2017 4.940 4.970 4.890 4.910 11,863 +0.01(+0.20%)
Jun 07, 2017 4.930 4.940 4.850 4.900 2,948 -0.02(-0.41%)
Jun 06, 2017 4.900 4.990 4.890 4.920 10,915 -0.05(-1.01%)
Jun 05, 2017 5.000 5.000 4.970 4.970 1,790 -0.01(-0.20%)
Jun 02, 2017 5.040 5.040 4.860 4.980 8,294 -0.05(-0.99%)
Jun 01, 2017 5.040 5.040 4.990 5.030 13,491 +0.01(+0.20%)
May 31, 2017 4.975 5.040 4.975 5.020 8,061 +0.00(+0.00%)
May 30, 2017 5.000 5.040 4.990 5.020 13,063 -0.03(-0.59%)
May 26, 2017 5.010 5.050 4.965 5.050 5,116 +0.04(+0.80%)
May 25, 2017 4.880 5.030 4.880 5.010 46,574 +0.14(+2.87%)
May 24, 2017 4.980 5.030 4.830 4.870 44,493 -0.07(-1.42%)
May 23, 2017 5.070 5.080 4.930 4.940 15,212 -0.13(-2.56%)
May 22, 2017 4.930 5.120 4.930 5.070 52,378 +0.17(+3.47%)
May 19, 2017 4.920 4.969 4.840 4.900 24,177 +0.03(+0.62%)
May 18, 2017 4.850 4.950 4.814 4.870 23,917 -0.01(-0.20%)
May 17, 2017 5.080 5.090 4.850 4.880 106,860 -0.25(-4.87%)
May 16, 2017 5.000 5.200 5.000 5.130 49,707 +0.14(+2.81%)
May 15, 2017 4.880 5.043 4.880 4.990 132,670 +0.11(+2.25%)
May 12, 2017 4.840 4.980 4.710 4.880 124,041 +0.06(+1.24%)
May 11, 2017 4.740 4.840 4.710 4.820 73,853 +0.05(+1.05%)
May 10, 2017 4.650 4.790 4.550 4.770 177,626 +0.11(+2.36%)
May 09, 2017 4.550 4.700 4.540 4.660 635,759 -0.25(-5.09%)
May 08, 2017 4.750 4.910 4.750 4.910 54,752 +0.10(+2.08%)
May 05, 2017 4.780 4.870 4.761 4.810 12,567 +0.03(+0.61%)
May 04, 2017 4.800 4.800 4.750 4.781 15,753 -0.04(-0.81%)
May 03, 2017 4.770 4.820 4.760 4.820 6,236 +0.02(+0.42%)
May 02, 2017 4.891 4.891 4.800 4.800 25,261 -0.10(-2.04%)
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.