Allot Communications (NQ: ALLT )

10.57 USD -0.05 (-0.51%)
Streaming Delayed Price Updated: 4:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.820 6.440 5.820 6.250 172,143 +0.55(+9.65%)
Oct 30, 2007 5.750 5.810 5.700 5.700 62,527 -0.09(-1.55%)
Oct 29, 2007 5.730 5.830 5.690 5.790 33,152 +0.04(+0.70%)
Oct 26, 2007 5.720 5.800 5.720 5.750 21,760 +0.05(+0.88%)
Oct 25, 2007 5.610 5.920 5.600 5.700 32,998 +0.07(+1.24%)
Oct 24, 2007 5.690 5.750 5.610 5.630 25,400 -0.07(-1.23%)
Oct 23, 2007 5.680 5.770 5.650 5.700 19,346 -0.01(-0.18%)
Oct 22, 2007 5.750 5.850 5.680 5.710 23,100 +0.01(+0.18%)
Oct 19, 2007 5.780 6.000 5.660 5.700 34,570 -0.12(-2.06%)
Oct 18, 2007 5.770 5.850 5.650 5.820 23,196 +0.05(+0.87%)
Oct 17, 2007 5.820 5.860 5.720 5.770 34,214 -0.06(-1.03%)
Oct 16, 2007 5.970 6.120 5.710 5.830 41,204 -0.11(-1.85%)
Oct 15, 2007 6.060 6.140 5.940 5.940 33,029 -0.08(-1.33%)
Oct 12, 2007 6.050 6.160 5.920 6.020 32,284 +0.02(+0.33%)
Oct 11, 2007 6.250 6.250 5.900 6.000 90,511 -0.20(-3.23%)
Oct 10, 2007 5.710 6.380 5.650 6.200 266,464 -0.54(-8.01%)
Oct 09, 2007 6.940 6.940 6.710 6.740 26,850 -0.22(-3.16%)
Oct 08, 2007 6.700 6.980 6.530 6.960 38,142 +0.26(+3.88%)
Oct 05, 2007 6.400 6.740 6.300 6.700 48,248 +0.38(+6.01%)
Oct 04, 2007 6.010 6.400 6.010 6.320 50,499 +0.29(+4.81%)
Oct 03, 2007 5.950 6.220 5.820 6.030 36,433 +0.03(+0.50%)
Oct 02, 2007 6.100 6.350 5.920 6.000 82,079 -0.09(-1.48%)
Oct 01, 2007 5.980 6.090 5.980 6.090 32,560 +0.09(+1.50%)
Sep 28, 2007 5.880 6.030 5.860 6.000 58,866 +0.09(+1.52%)
Sep 27, 2007 5.730 5.990 5.620 5.910 60,780 +0.18(+3.14%)
Sep 26, 2007 5.670 5.770 5.550 5.730 427,314 +0.10(+1.78%)
Sep 25, 2007 5.850 5.910 5.620 5.630 64,352 -0.20(-3.43%)
Sep 24, 2007 5.805 5.870 5.750 5.830 21,498 +0.02(+0.34%)
Sep 21, 2007 5.700 5.850 5.660 5.810 15,152 +0.14(+2.47%)
Sep 20, 2007 5.670 5.750 5.620 5.670 11,350 -0.01(-0.18%)
Sep 19, 2007 5.800 5.910 5.680 5.680 98,176 -0.08(-1.39%)
Sep 18, 2007 5.850 5.910 5.710 5.760 30,300 -0.06(-1.03%)
Sep 17, 2007 5.640 5.880 5.640 5.820 23,150 +0.15(+2.65%)
Sep 14, 2007 5.760 5.760 5.600 5.670 67,558 -0.13(-2.24%)
Sep 13, 2007 5.920 5.950 5.750 5.800 48,600 -0.14(-2.36%)
Sep 12, 2007 6.040 6.120 5.870 5.940 124,622 -0.13(-2.14%)
Sep 11, 2007 5.940 6.370 5.910 6.070 60,089 +0.21(+3.58%)
Sep 10, 2007 6.010 6.010 5.810 5.860 50,284 -0.17(-2.82%)
Sep 07, 2007 6.060 6.140 5.930 6.030 116,690 -0.08(-1.31%)
Sep 06, 2007 6.050 6.240 6.050 6.110 75,603 +0.03(+0.49%)
Sep 05, 2007 6.150 6.200 6.070 6.080 13,500 -0.11(-1.78%)
Sep 04, 2007 6.170 6.240 5.970 6.190 41,300 +0.06(+0.98%)
Aug 31, 2007 6.000 6.210 6.000 6.130 72,102 +0.12(+2.00%)
Aug 30, 2007 6.070 6.120 5.900 6.010 124,053 -0.11(-1.80%)
Aug 29, 2007 5.990 6.130 5.900 6.120 117,135 +0.11(+1.83%)
Aug 28, 2007 5.870 6.150 5.870 6.010 61,552 +0.05(+0.84%)
Aug 27, 2007 6.160 6.160 5.810 5.960 82,738 -0.23(-3.72%)
Aug 24, 2007 6.240 6.240 6.030 6.190 35,000 -0.01(-0.16%)
Aug 23, 2007 6.250 6.340 6.020 6.200 64,805 -0.05(-0.80%)
Aug 22, 2007 6.300 6.320 6.140 6.250 26,257 +0.03(+0.48%)
Aug 21, 2007 6.260 6.390 6.210 6.220 10,070 -0.08(-1.27%)
Aug 20, 2007 6.325 6.350 6.040 6.300 58,820 +0.03(+0.48%)
Aug 17, 2007 6.220 6.380 6.060 6.270 27,112 +0.13(+2.12%)
Aug 16, 2007 6.400 6.400 5.750 6.140 112,322 -0.06(-0.97%)
Aug 15, 2007 6.380 6.390 6.180 6.200 86,175 -0.17(-2.67%)
Aug 14, 2007 6.200 6.539 6.190 6.370 50,856 +0.11(+1.76%)
Aug 13, 2007 6.420 6.420 6.150 6.260 53,336 -0.14(-2.19%)
Aug 10, 2007 6.500 6.540 6.330 6.400 85,920 -0.12(-1.84%)
Aug 09, 2007 6.610 6.810 6.310 6.520 67,946 -0.15(-2.25%)
Aug 08, 2007 6.460 6.700 6.450 6.670 146,263 +0.13(+1.99%)
Aug 07, 2007 6.600 6.630 6.500 6.540 55,942 -0.11(-1.65%)
Aug 06, 2007 6.790 6.900 6.400 6.650 383,891 -0.20(-2.92%)
Aug 03, 2007 6.880 7.230 6.850 6.850 44,230 -0.41(-5.65%)
Aug 02, 2007 6.970 7.260 6.820 7.260 56,189 +0.26(+3.71%)
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.