Allot Communications (NQ: ALLT )

5.500 +0.080 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.200 8.300 7.930 8.160 424,894 -0.07(-0.85%)
Feb 25, 2022 7.840 8.270 7.710 8.230 611,984 +0.45(+5.78%)
Feb 24, 2022 7.110 7.830 7.110 7.780 412,394 +0.16(+2.10%)
Feb 23, 2022 7.930 7.990 7.600 7.620 380,056 -0.29(-3.67%)
Feb 22, 2022 7.890 7.940 7.760 7.910 494,474 -0.04(-0.50%)
Feb 18, 2022 7.950 0 +0.07(+0.89%)
Feb 17, 2022 7.710 8.130 7.710 7.880 694,689 -0.20(-2.48%)
Feb 16, 2022 8.150 8.390 8.050 8.080 387,061 -0.15(-1.82%)
Feb 15, 2022 8.550 8.710 7.720 8.230 1,302,717 -1.53(-15.68%)
Feb 14, 2022 10.18 10.27 9.470 9.760 564,703 -0.54(-5.24%)
Feb 11, 2022 10.40 10.58 10.21 10.30 332,736 -0.10(-0.96%)
Feb 10, 2022 10.00 10.68 9.985 10.40 526,493 +0.20(+1.96%)
Feb 09, 2022 9.650 10.20 9.520 10.20 608,684 +0.86(+9.21%)
Feb 08, 2022 8.950 9.490 8.880 9.340 1,092,645 +0.79(+9.24%)
Feb 07, 2022 8.720 8.800 8.430 8.550 274,223 -0.21(-2.40%)
Feb 04, 2022 8.570 8.800 8.560 8.760 211,345 +0.18(+2.10%)
Feb 03, 2022 8.900 8.470 8.580 403,859 -0.48(-5.30%)
Feb 02, 2022 9.740 9.750 9.040 9.060 351,907 -0.60(-6.21%)
Feb 01, 2022 9.540 9.970 9.460 9.660 316,529 +0.06(+0.63%)
Jan 31, 2022 8.820 9.670 9.600 364,941 +0.71(+7.99%)
Jan 28, 2022 8.680 8.980 8.465 8.890 251,741 +0.17(+1.95%)
Jan 27, 2022 8.960 9.110 8.660 8.720 172,244 -0.11(-1.25%)
Jan 26, 2022 9.100 9.330 8.820 8.830 172,765 -0.15(-1.67%)
Jan 25, 2022 9.070 9.130 8.780 8.980 292,226 -0.41(-4.37%)
Jan 24, 2022 9.450 9.470 8.660 9.390 423,887 -0.47(-4.77%)
Jan 21, 2022 10.10 10.39 9.800 9.860 311,101 -0.36(-3.52%)
Jan 20, 2022 10.26 10.65 10.17 10.22 317,917 +0.09(+0.89%)
Jan 19, 2022 10.40 10.48 10.06 10.13 184,016 -0.17(-1.65%)
Jan 18, 2022 11.00 11.07 10.26 10.30 206,042 -1.04(-9.17%)
Jan 14, 2022 11.34 0 -0.50(-4.22%)
Jan 13, 2022 12.08 12.15 11.82 11.84 102,213 -0.24(-1.99%)
Jan 12, 2022 12.38 12.45 12.03 12.08 170,354 -0.17(-1.39%)
Jan 11, 2022 11.94 12.57 11.91 12.25 191,354 +0.29(+2.42%)
Jan 10, 2022 11.95 12.06 11.10 11.96 233,444 -0.25(-2.05%)
Jan 07, 2022 12.27 12.38 11.94 12.21 94,105 -0.01(-0.08%)
Jan 06, 2022 12.02 12.38 11.96 12.22 88,724 +0.11(+0.91%)
Jan 05, 2022 12.20 12.29 11.91 12.11 147,344 -0.18(-1.46%)
Jan 04, 2022 12.62 12.79 12.17 12.29 106,159 -0.15(-1.21%)
Jan 03, 2022 11.98 12.53 11.98 12.44 163,976 +0.56(+4.71%)
Dec 31, 2021 12.18 12.18 11.78 11.88 66,008 -0.07(-0.59%)
Dec 30, 2021 11.98 12.07 11.80 11.95 81,626 +0.12(+1.01%)
Dec 29, 2021 11.89 11.95 11.70 11.83 70,418 -0.03(-0.25%)
Dec 28, 2021 12.49 12.51 11.64 11.86 257,511 -0.66(-5.27%)
Dec 27, 2021 12.22 12.71 12.22 12.52 161,469 +0.38(+3.13%)
Dec 23, 2021 11.88 12.31 11.87 12.14 98,047 +0.28(+2.36%)
Dec 22, 2021 11.71 11.96 11.62 11.86 134,061 +0.17(+1.45%)
Dec 21, 2021 11.31 11.70 11.08 11.69 173,511 +0.51(+4.56%)
Dec 20, 2021 11.29 11.29 10.86 11.18 300,471 -0.40(-3.45%)
Dec 17, 2021 11.03 11.78 11.01 11.58 2,007,843 +0.33(+2.93%)
Dec 16, 2021 12.12 12.24 11.00 11.25 513,521 -0.94(-7.71%)
Dec 15, 2021 11.52 12.23 11.52 12.19 175,517 +0.52(+4.46%)
Dec 14, 2021 11.68 11.76 11.42 11.67 158,108 -0.24(-2.02%)
Dec 13, 2021 11.59 11.99 11.47 11.91 246,664 +0.25(+2.14%)
Dec 10, 2021 11.72 11.84 11.45 11.66 205,485 -0.02(-0.17%)
Dec 09, 2021 12.06 12.08 11.64 11.68 123,562 -0.48(-3.94%)
Dec 08, 2021 11.33 12.29 11.25 12.16 225,281 +1.05(+9.44%)
Dec 07, 2021 10.99 11.33 10.99 11.11 161,486 +0.36(+3.35%)
Dec 06, 2021 10.53 10.81 10.36 10.75 149,176 +0.18(+1.74%)
Dec 03, 2021 11.10 11.10 10.50 10.57 97,927 -0.45(-4.12%)
Dec 02, 2021 10.87 11.18 10.70 11.02 114,637 -0.00(-0.01%)
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.