Allot Communications (NQ: ALLT )

3.690 -0.100 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.030 4.220 3.800 3.920 80,787 +0.06(+1.55%)
Sep 29, 2022 3.820 3.910 3.790 3.860 33,419 -0.09(-2.28%)
Sep 28, 2022 3.800 3.950 3.790 3.950 23,913 +0.10(+2.60%)
Sep 27, 2022 3.860 4.040 3.840 3.850 42,427 -0.10(-2.53%)
Sep 26, 2022 4.000 4.060 3.880 3.950 27,322 -0.02(-0.50%)
Sep 23, 2022 3.850 4.089 3.840 3.970 81,411 -0.15(-3.64%)
Sep 22, 2022 4.070 4.170 3.815 4.120 207,915 +0.03(+0.73%)
Sep 21, 2022 4.000 4.155 4.000 4.090 27,469 +0.11(+2.76%)
Sep 20, 2022 3.915 4.030 3.915 3.980 70,143 -0.01(-0.25%)
Sep 19, 2022 3.910 4.020 3.910 3.990 75,198 -0.07(-1.72%)
Sep 16, 2022 4.040 4.200 3.730 4.060 646,995 +0.02(+0.50%)
Sep 15, 2022 4.180 4.250 3.910 4.040 210,337 -0.12(-2.88%)
Sep 14, 2022 4.240 4.310 4.140 4.160 81,614 -0.09(-2.12%)
Sep 13, 2022 4.250 4.360 4.240 4.250 81,437 -0.14(-3.19%)
Sep 12, 2022 4.500 4.510 4.260 4.390 492,098 -0.16(-3.52%)
Sep 09, 2022 4.330 4.610 4.330 4.550 62,696 +0.23(+5.32%)
Sep 08, 2022 4.340 4.360 4.270 4.320 27,534 -0.03(-0.69%)
Sep 07, 2022 4.300 4.450 4.278 4.350 72,630 -0.01(-0.23%)
Sep 06, 2022 4.350 4.500 4.310 4.360 173,673 -0.04(-0.91%)
Sep 02, 2022 4.460 4.625 4.390 4.400 31,905 -0.06(-1.35%)
Sep 01, 2022 4.450 4.590 4.400 4.460 53,463 -0.08(-1.76%)
Aug 31, 2022 4.520 4.690 4.460 4.540 59,078 +0.00(+0.00%)
Aug 30, 2022 4.500 4.650 4.430 4.540 52,187 -0.04(-0.87%)
Aug 29, 2022 4.510 4.700 4.468 4.580 37,612 -0.03(-0.65%)
Aug 26, 2022 4.740 4.740 4.520 4.610 36,721 -0.17(-3.56%)
Aug 25, 2022 4.500 4.950 4.475 4.780 137,257 +0.28(+6.22%)
Aug 24, 2022 4.550 4.600 4.490 4.500 36,522 -0.08(-1.75%)
Aug 23, 2022 4.650 4.680 4.470 4.580 118,269 -0.09(-1.93%)
Aug 22, 2022 4.500 4.770 4.450 4.670 71,572 +0.10(+2.19%)
Aug 19, 2022 4.590 4.720 4.510 4.570 74,349 -0.12(-2.56%)
Aug 18, 2022 4.570 4.900 4.570 4.690 74,592 +0.07(+1.52%)
Aug 17, 2022 4.590 4.700 4.500 4.620 75,514 -0.04(-0.86%)
Aug 16, 2022 4.810 4.990 4.400 4.660 526,026 -0.68(-12.73%)
Aug 15, 2022 5.500 5.535 5.190 5.340 87,154 -0.23(-4.13%)
Aug 12, 2022 5.310 5.630 5.310 5.570 47,722 +0.23(+4.31%)
Aug 11, 2022 5.480 5.600 5.230 5.340 34,194 -0.16(-2.91%)
Aug 10, 2022 5.520 5.551 5.150 5.500 59,056 +0.08(+1.48%)
Aug 09, 2022 5.680 5.680 5.420 5.420 14,862 -0.23(-4.07%)
Aug 08, 2022 5.480 5.800 5.430 5.650 62,856 +0.22(+4.05%)
Aug 05, 2022 5.670 5.730 5.330 5.430 42,523 -0.08(-1.45%)
Aug 04, 2022 5.430 5.510 5.340 5.510 44,524 +0.18(+3.38%)
Aug 03, 2022 5.120 5.340 5.090 5.330 38,828 +0.27(+5.34%)
Aug 02, 2022 5.130 5.170 5.060 5.060 53,549 -0.13(-2.50%)
Aug 01, 2022 5.100 5.220 5.050 5.190 26,850 +0.08(+1.57%)
Jul 29, 2022 5.100 5.182 5.050 5.110 58,587 -0.04(-0.78%)
Jul 28, 2022 5.120 5.210 5.050 5.150 42,455 +0.00(+0.00%)
Jul 27, 2022 5.170 5.170 5.040 5.150 18,659 +0.06(+1.18%)
Jul 26, 2022 5.320 5.320 5.050 5.090 28,801 -0.22(-4.14%)
Jul 25, 2022 5.340 5.350 5.160 5.310 55,026 -0.03(-0.56%)
Jul 22, 2022 5.860 5.860 5.110 5.340 60,350 -0.49(-8.40%)
Jul 21, 2022 5.340 5.845 5.170 5.830 150,454 +0.54(+10.21%)
Jul 20, 2022 5.100 5.340 5.060 5.290 117,847 +0.19(+3.73%)
Jul 19, 2022 5.080 5.120 4.990 5.100 40,137 +0.10(+2.00%)
Jul 18, 2022 4.940 5.033 4.940 5.000 44,098 +0.07(+1.42%)
Jul 15, 2022 4.980 4.990 4.890 4.930 38,011 +0.03(+0.61%)
Jul 14, 2022 4.900 4.910 4.840 4.900 53,974 +0.02(+0.41%)
Jul 13, 2022 4.940 4.990 4.820 4.880 33,584 -0.12(-2.40%)
Jul 12, 2022 5.040 5.040 4.950 5.000 38,506 +0.00(+0.00%)
Jul 11, 2022 5.030 5.030 4.940 5.000 34,461 -0.06(-1.19%)
Jul 08, 2022 5.060 5.135 5.020 5.060 23,457 -0.03(-0.59%)
Jul 07, 2022 5.040 5.160 5.040 5.090 54,693 +0.09(+1.80%)
Jul 06, 2022 5.120 5.170 5.000 5.000 55,707 -0.08(-1.57%)
Jul 05, 2022 4.880 5.110 4.860 5.080 78,835 +0.13(+2.63%)
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.