Allot Communications (NQ: ALLT )

4.690 +0.070 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.520 8.620 8.080 8.100 339,084 -0.39(-4.59%)
Mar 30, 2022 8.410 8.640 8.310 8.490 140,444 +0.06(+0.71%)
Mar 29, 2022 8.240 8.460 8.211 8.430 157,372 +0.31(+3.82%)
Mar 28, 2022 8.070 8.190 7.930 8.120 97,319 +0.03(+0.37%)
Mar 25, 2022 8.330 8.330 7.970 8.090 117,993 -0.14(-1.70%)
Mar 24, 2022 8.300 8.300 8.120 8.230 186,805 +0.03(+0.37%)
Mar 23, 2022 8.240 8.440 8.000 8.200 181,997 -0.08(-0.97%)
Mar 22, 2022 8.340 8.480 8.240 8.280 170,953 -0.08(-0.96%)
Mar 21, 2022 7.820 8.520 7.820 8.360 424,899 +0.60(+7.73%)
Mar 18, 2022 7.990 8.210 7.630 7.760 2,883,307 -0.22(-2.76%)
Mar 17, 2022 7.810 7.990 7.600 7.980 673,511 +0.12(+1.53%)
Mar 16, 2022 7.920 7.920 7.580 7.860 284,599 +0.00(+0.00%)
Mar 15, 2022 7.680 7.860 7.670 7.860 187,188 +0.14(+1.81%)
Mar 14, 2022 7.630 7.760 7.510 7.720 182,215 +0.13(+1.71%)
Mar 11, 2022 7.730 7.860 7.510 7.590 229,806 -0.23(-2.94%)
Mar 10, 2022 7.590 7.880 7.510 7.820 210,808 +0.05(+0.64%)
Mar 09, 2022 7.450 7.790 7.450 7.770 149,904 +0.51(+7.02%)
Mar 08, 2022 7.460 7.680 7.250 7.260 529,152 -0.19(-2.55%)
Mar 07, 2022 7.630 7.650 7.400 7.450 324,816 -0.20(-2.61%)
Mar 04, 2022 8.150 8.150 7.570 7.650 309,625 -0.57(-6.93%)
Mar 03, 2022 7.990 8.270 7.900 8.220 320,787 +0.27(+3.40%)
Mar 02, 2022 7.850 7.970 7.700 7.950 220,047 +0.12(+1.53%)
Mar 01, 2022 8.210 8.220 7.720 7.830 221,497 -0.33(-4.04%)
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 7.930 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 +0.77(+8.66%)
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%)
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.