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 (%)
Jan 29, 2021 12.81 13.09 12.39 12.91 328,400 -0.05(-0.39%)
Jan 28, 2021 12.99 13.16 12.59 12.96 277,901 -0.08(-0.61%)
Jan 27, 2021 13.35 13.53 12.88 13.04 365,822 -0.59(-4.33%)
Jan 26, 2021 13.74 14.15 13.43 13.63 359,075 -0.17(-1.23%)
Jan 25, 2021 14.57 14.64 13.67 13.80 244,367 -0.77(-5.28%)
Jan 22, 2021 14.20 14.58 13.97 14.57 286,100 +0.24(+1.67%)
Jan 21, 2021 14.97 14.99 14.28 14.33 496,426 -0.67(-4.47%)
Jan 20, 2021 14.31 15.17 14.15 15.00 474,895 +0.81(+5.71%)
Jan 19, 2021 14.03 14.65 13.74 14.19 742,829 +0.64(+4.72%)
Jan 15, 2021 14.85 15.04 13.14 13.55 1,727,500 -1.25(-8.45%)
Jan 14, 2021 14.47 15.25 14.41 14.80 609,822 +0.41(+2.85%)
Jan 13, 2021 14.80 15.23 14.16 14.39 858,230 +0.09(+0.63%)
Jan 12, 2021 13.50 14.49 13.50 14.30 710,519 +0.65(+4.76%)
Jan 11, 2021 13.98 14.16 12.76 13.65 1,233,512 -0.74(-5.14%)
Jan 08, 2021 12.96 14.63 12.88 14.39 1,335,600 +1.60(+12.51%)
Jan 07, 2021 10.77 12.86 10.77 12.79 833,194 +2.09(+19.53%)
Jan 06, 2021 10.45 10.94 10.45 10.70 274,808 +0.20(+1.90%)
Jan 05, 2021 10.28 10.59 10.28 10.50 199,678 +0.12(+1.16%)
Jan 04, 2021 10.60 10.70 10.26 10.38 200,863 -0.14(-1.33%)
Dec 31, 2020 10.52 10.52 10.52 135,871 +0.01(+0.10%)
Dec 30, 2020 10.83 10.93 10.48 10.51 135,871 -0.02(-0.19%)
Dec 29, 2020 10.89 10.89 10.37 10.53 266,463 -0.32(-2.95%)
Dec 28, 2020 11.27 11.28 10.77 10.85 85,784 -0.36(-3.21%)
Dec 24, 2020 11.37 11.38 11.01 11.21 49,000 -0.02(-0.18%)
Dec 23, 2020 11.29 11.49 11.18 11.23 73,460 -0.01(-0.09%)
Dec 22, 2020 11.17 11.47 11.11 11.24 238,898 +0.17(+1.54%)
Dec 21, 2020 11.46 11.46 11.04 11.07 201,881 -0.64(-5.47%)
Dec 18, 2020 10.63 12.01 10.48 11.71 1,060,100 +1.12(+10.58%)
Dec 17, 2020 10.76 10.76 10.49 10.59 494,371 -0.06(-0.56%)
Dec 16, 2020 10.59 10.89 10.54 10.65 151,267 +0.14(+1.33%)
Dec 15, 2020 10.63 10.69 10.22 10.51 213,520 -0.17(-1.59%)
Dec 14, 2020 10.15 11.00 10.13 10.68 491,564 +0.61(+6.06%)
Dec 11, 2020 10.03 10.20 9.880 10.07 118,600 +0.04(+0.40%)
Dec 10, 2020 10.09 10.15 9.960 10.03 94,063 -0.06(-0.59%)
Dec 09, 2020 10.36 10.48 10.00 10.09 146,791 -0.24(-2.32%)
Dec 08, 2020 10.14 10.42 10.06 10.33 208,642 +0.19(+1.87%)
Dec 07, 2020 10.27 10.31 10.03 10.14 119,342 -0.08(-0.78%)
Dec 04, 2020 9.830 10.24 9.830 10.22 121,600 +0.26(+2.61%)
Dec 03, 2020 9.960 10.00 9.865 9.960 111,389 +0.06(+0.61%)
Dec 02, 2020 9.740 9.940 9.600 9.900 150,617 +0.04(+0.41%)
Dec 01, 2020 9.760 9.880 9.690 9.860 103,341 +0.10(+1.02%)
Nov 30, 2020 9.860 9.860 9.680 9.760 115,552 -0.16(-1.61%)
Nov 27, 2020 9.910 10.00 9.790 9.920 115,100 +0.00(+0.00%)
Nov 25, 2020 9.880 10.02 9.770 9.920 131,100 -0.08(-0.80%)
Nov 24, 2020 10.13 10.18 9.870 10.00 125,778 -0.04(-0.40%)
Nov 23, 2020 9.990 10.18 9.940 10.04 177,263 +0.15(+1.52%)
Nov 20, 2020 10.08 10.08 9.830 9.890 94,900 -0.08(-0.80%)
Nov 19, 2020 10.06 10.10 9.950 9.970 90,960 -0.06(-0.60%)
Nov 18, 2020 10.32 10.59 9.950 10.03 140,586 -0.19(-1.86%)
Nov 17, 2020 10.66 10.70 10.11 10.22 212,783 -0.51(-4.75%)
Nov 16, 2020 10.76 10.88 10.51 10.73 75,752 +0.03(+0.28%)
Nov 13, 2020 10.48 10.78 10.47 10.70 90,100 +0.29(+2.79%)
Nov 12, 2020 10.28 10.66 10.27 10.41 108,276 +0.08(+0.77%)
Nov 11, 2020 10.17 10.34 10.06 10.33 81,193 +0.21(+2.08%)
Nov 10, 2020 9.990 10.23 9.750 10.12 124,286 +0.02(+0.20%)
Nov 09, 2020 10.18 10.54 9.880 10.10 163,841 +0.04(+0.40%)
Nov 06, 2020 10.24 10.30 9.920 10.06 120,000 -0.12(-1.18%)
Nov 05, 2020 10.33 10.62 10.05 10.18 136,849 +0.03(+0.30%)
Nov 04, 2020 9.960 10.25 9.820 10.15 166,488 -0.01(-0.10%)
Nov 03, 2020 9.620 10.20 9.580 10.16 184,406 +0.60(+6.28%)
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.