Allot Communications (NQ: ALLT )

5.360 -0.220 (-3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.830 7.830 7.720 7.800 144,856 +0.05(+0.65%)
Oct 30, 2019 7.600 7.750 7.310 7.750 68,500 +0.13(+1.71%)
Oct 29, 2019 7.590 7.660 7.500 7.620 30,606 +0.02(+0.26%)
Oct 28, 2019 7.410 7.607 7.410 7.600 136,248 +0.20(+2.70%)
Oct 25, 2019 7.390 7.430 7.294 7.400 121,000 +0.01(+0.14%)
Oct 24, 2019 7.450 7.470 7.210 7.390 442,612 -0.10(-1.34%)
Oct 23, 2019 7.500 7.590 7.470 7.490 26,272 +0.09(+1.22%)
Oct 22, 2019 7.530 7.530 7.370 7.400 115,489 -0.13(-1.73%)
Oct 21, 2019 7.500 7.600 7.500 7.530 15,806 +0.02(+0.27%)
Oct 18, 2019 7.500 7.580 7.499 7.510 15,900 +0.01(+0.13%)
Oct 17, 2019 7.570 7.610 7.500 7.500 46,553 -0.06(-0.79%)
Oct 16, 2019 7.550 7.640 7.550 7.560 22,695 +0.00(+0.00%)
Oct 15, 2019 7.600 7.660 7.550 7.560 25,183 -0.02(-0.26%)
Oct 14, 2019 7.540 7.600 7.500 7.580 21,435 +0.02(+0.26%)
Oct 11, 2019 7.580 7.660 7.540 7.560 25,200 -0.01(-0.13%)
Oct 10, 2019 7.680 7.740 7.530 7.570 35,447 -0.13(-1.69%)
Oct 09, 2019 7.760 7.790 7.500 7.700 37,572 -0.04(-0.52%)
Oct 08, 2019 7.740 7.920 7.700 7.740 3,259 +0.02(+0.26%)
Oct 07, 2019 7.870 7.990 7.680 7.720 33,037 -0.16(-2.03%)
Oct 04, 2019 7.900 7.980 7.880 7.880 19,500 -0.02(-0.25%)
Oct 03, 2019 7.820 7.950 7.819 7.900 23,405 +0.00(+0.00%)
Oct 02, 2019 7.850 8.200 7.710 7.900 109,155 +0.05(+0.64%)
Oct 01, 2019 8.060 8.150 7.850 7.850 27,345 -0.21(-2.61%)
Sep 30, 2019 8.140 8.159 7.910 8.060 19,911 +0.00(+0.00%)
Sep 27, 2019 8.000 8.100 7.930 8.060 37,600 +0.04(+0.50%)
Sep 26, 2019 8.000 8.280 7.920 8.020 92,648 +0.10(+1.26%)
Sep 25, 2019 7.850 8.010 7.820 7.920 15,989 +0.02(+0.25%)
Sep 24, 2019 7.980 8.050 7.751 7.900 35,182 -0.03(-0.38%)
Sep 23, 2019 7.920 7.960 7.760 7.930 21,034 +0.02(+0.25%)
Sep 20, 2019 7.960 8.000 7.850 7.910 20,100 -0.04(-0.50%)
Sep 19, 2019 7.860 7.990 7.860 7.950 43,100 +0.02(+0.25%)
Sep 18, 2019 7.990 8.000 7.650 7.930 141,316 -0.07(-0.88%)
Sep 17, 2019 8.080 8.226 8.000 8.000 23,436 -0.08(-0.99%)
Sep 16, 2019 8.010 8.110 7.935 8.080 122,138 +0.27(+3.46%)
Sep 13, 2019 7.680 7.840 7.680 7.810 107,500 +0.11(+1.43%)
Sep 12, 2019 7.520 7.850 7.520 7.700 332,413 +0.20(+2.67%)
Sep 11, 2019 7.390 7.500 7.350 7.500 30,963 +0.11(+1.49%)
Sep 10, 2019 7.400 7.410 7.300 7.390 29,411 -0.04(-0.54%)
Sep 09, 2019 7.610 7.610 7.340 7.430 21,511 -0.21(-2.75%)
Sep 06, 2019 7.620 7.796 7.590 7.640 18,900 +0.03(+0.39%)
Sep 05, 2019 7.620 7.648 7.469 7.610 37,821 +0.04(+0.53%)
Sep 04, 2019 7.610 7.610 7.520 7.570 23,202 +0.00(+0.00%)
Sep 03, 2019 7.440 7.620 7.440 7.570 37,144 -0.11(-1.43%)
Aug 30, 2019 7.670 7.740 7.640 7.680 62,500 +0.08(+1.05%)
Aug 29, 2019 7.630 7.630 7.548 7.600 31,383 +0.03(+0.40%)
Aug 28, 2019 7.610 7.610 7.490 7.570 29,588 -0.08(-1.05%)
Aug 27, 2019 7.720 7.770 7.639 7.650 28,361 -0.16(-2.05%)
Aug 26, 2019 7.870 7.880 7.670 7.810 52,013 -0.12(-1.51%)
Aug 23, 2019 8.000 8.100 7.860 7.930 78,500 +0.05(+0.63%)
Aug 22, 2019 8.000 8.000 7.840 7.880 209,757 +0.45(+6.06%)
Aug 21, 2019 7.350 7.440 7.299 7.430 108,724 +0.19(+2.62%)
Aug 20, 2019 7.230 7.260 7.150 7.240 18,913 -0.04(-0.55%)
Aug 19, 2019 7.150 7.300 7.110 7.280 77,869 +0.13(+1.82%)
Aug 16, 2019 7.100 7.220 7.100 7.150 37,700 +0.03(+0.42%)
Aug 15, 2019 7.120 7.170 7.010 7.120 54,832 +0.01(+0.14%)
Aug 14, 2019 7.100 7.120 7.040 7.110 131,447 -0.11(-1.52%)
Aug 13, 2019 7.260 7.300 7.100 7.220 95,973 -0.07(-0.96%)
Aug 12, 2019 7.350 7.400 7.260 7.290 43,133 -0.11(-1.49%)
Aug 09, 2019 7.370 7.460 7.370 7.400 14,800 -0.08(-1.07%)
Aug 08, 2019 7.480 7.510 7.300 7.480 136,494 -0.04(-0.53%)
Aug 07, 2019 7.510 7.580 7.320 7.520 64,996 -0.02(-0.27%)
Aug 06, 2019 7.150 7.730 7.150 7.540 212,650 +0.46(+6.50%)
Aug 05, 2019 7.080 7.110 7.050 7.080 112,698 -0.05(-0.70%)
Aug 02, 2019 7.130 7.170 7.090 7.130 111,400 +0.00(+0.00%)
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.