Allot Communications (NQ: ALLT )

11.41 USD +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.57 20.09 19.51 19.83 144,311 +0.08(+0.41%)
Jun 29, 2021 19.77 20.15 19.60 19.75 178,922 -0.05(-0.25%)
Jun 28, 2021 19.61 19.82 19.26 19.80 164,912 +0.64(+3.34%)
Jun 25, 2021 18.98 19.23 18.78 19.16 62,844 +0.19(+1.00%)
Jun 24, 2021 19.23 19.28 18.82 18.97 94,987 -0.16(-0.84%)
Jun 23, 2021 19.20 19.30 19.04 19.13 117,942 -0.04(-0.21%)
Jun 22, 2021 19.25 19.37 18.83 19.17 119,739 -0.07(-0.36%)
Jun 21, 2021 20.53 20.56 19.17 19.24 216,681 -0.98(-4.85%)
Jun 18, 2021 19.50 20.95 19.45 20.22 831,393 +0.57(+2.90%)
Jun 17, 2021 19.50 19.96 18.47 19.65 286,945 +0.08(+0.41%)
Jun 16, 2021 19.28 19.76 19.11 19.57 102,536 +0.26(+1.35%)
Jun 15, 2021 20.29 20.29 19.08 19.31 244,573 -1.16(-5.67%)
Jun 14, 2021 19.52 21.04 19.52 20.47 531,055 +1.09(+5.62%)
Jun 11, 2021 19.39 19.63 19.19 19.38 93,994 +0.01(+0.05%)
Jun 10, 2021 18.81 19.46 18.63 19.37 160,847 +0.41(+2.16%)
Jun 09, 2021 19.40 19.72 18.88 18.96 203,574 -0.31(-1.61%)
Jun 08, 2021 19.23 19.65 18.84 19.27 299,608 +0.20(+1.05%)
Jun 07, 2021 18.71 19.47 18.69 19.07 318,532 +0.26(+1.38%)
Jun 04, 2021 18.67 19.03 18.61 18.81 65,548 +0.35(+1.90%)
Jun 03, 2021 18.30 18.73 17.80 18.46 123,662 -0.14(-0.75%)
Jun 02, 2021 18.87 19.08 18.49 18.60 236,179 -0.28(-1.48%)
Jun 01, 2021 19.14 19.26 18.52 18.88 182,529 -0.40(-2.07%)
May 28, 2021 19.28 19.42 18.93 19.28 204,224 +0.13(+0.68%)
May 27, 2021 18.71 19.25 18.42 19.15 101,254 +0.35(+1.86%)
May 26, 2021 18.46 19.08 18.46 18.80 153,185 +0.28(+1.51%)
May 25, 2021 18.49 18.66 18.24 18.52 140,137 -0.03(-0.16%)
May 24, 2021 18.32 18.67 18.13 18.55 128,417 +0.37(+2.04%)
May 21, 2021 18.00 18.33 17.97 18.18 86,078 +0.33(+1.85%)
May 20, 2021 17.32 18.15 17.13 17.85 152,973 +0.59(+3.42%)
May 19, 2021 16.64 17.33 16.63 17.26 79,079 +0.17(+0.99%)
May 18, 2021 16.75 17.46 16.75 17.09 98,010 +0.32(+1.88%)
May 17, 2021 17.00 17.21 16.55 16.77 181,289 -0.30(-1.79%)
May 14, 2021 16.52 17.29 16.30 17.08 206,375 +0.83(+5.11%)
May 13, 2021 16.13 16.52 16.02 16.25 196,615 +0.20(+1.25%)
May 12, 2021 17.20 17.25 15.84 16.05 382,378 -1.37(-7.86%)
May 11, 2021 16.97 17.60 16.29 17.42 467,813 -0.58(-3.22%)
May 10, 2021 17.57 18.07 17.04 18.00 294,239 -0.11(-0.61%)
May 07, 2021 18.00 18.69 17.87 18.11 204,251 +0.19(+1.06%)
May 06, 2021 18.36 18.36 17.23 17.92 194,331 -0.18(-0.99%)
May 05, 2021 18.25 18.43 17.88 18.10 87,937 +0.13(+0.72%)
May 04, 2021 17.86 18.10 17.29 17.97 96,492 -0.12(-0.66%)
May 03, 2021 18.46 18.70 17.86 18.09 97,338 -0.34(-1.84%)
Apr 30, 2021 18.46 18.64 17.85 18.43 66,500 -0.08(-0.43%)
Apr 29, 2021 18.55 18.59 18.11 18.51 114,440 +0.17(+0.93%)
Apr 28, 2021 18.55 18.68 18.22 18.34 125,148 -0.13(-0.70%)
Apr 27, 2021 18.79 18.87 18.39 18.47 269,134 -0.15(-0.81%)
Apr 26, 2021 17.99 18.70 17.98 18.62 164,659 +0.49(+2.70%)
Apr 23, 2021 17.83 18.21 17.73 18.13 69,000 +0.31(+1.74%)
Apr 22, 2021 18.02 18.40 17.65 17.82 180,580 -0.09(-0.50%)
Apr 21, 2021 17.28 17.91 17.20 17.91 111,827 +0.51(+2.93%)
Apr 20, 2021 17.60 17.60 17.05 17.40 198,934 -0.18(-1.02%)
Apr 19, 2021 17.63 17.83 17.19 17.58 218,161 -0.17(-0.96%)
Apr 16, 2021 17.03 17.88 16.67 17.75 459,100 +0.83(+4.87%)
Apr 15, 2021 17.62 17.82 16.84 16.92 382,384 -0.44(-2.51%)
Apr 14, 2021 17.93 18.00 17.00 17.36 253,593 -0.38(-2.14%)
Apr 13, 2021 18.00 18.12 17.27 17.74 324,860 -0.09(-0.50%)
Apr 12, 2021 18.67 18.74 17.35 17.83 655,879 -1.17(-6.16%)
Apr 09, 2021 19.16 19.93 18.82 19.00 272,800 -0.36(-1.86%)
Apr 08, 2021 19.77 20.19 19.28 19.36 814,564 +0.03(+0.16%)
Apr 07, 2021 18.49 19.37 18.32 19.33 561,369 +1.04(+5.69%)
Apr 06, 2021 17.50 18.44 17.25 18.29 429,918 +1.21(+7.08%)
Apr 05, 2021 16.76 17.12 16.57 17.08 243,164 +0.50(+3.02%)
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.