Allot Communications (NQ: ALLT )

5.570 +0.230 (+4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.300 5.320 5.175 5.240 282,828 -0.12(-2.24%)
May 27, 2022 5.360 5.550 5.340 5.360 91,752 +0.09(+1.71%)
May 26, 2022 5.230 5.350 5.230 5.270 55,286 +0.04(+0.76%)
May 25, 2022 5.300 5.320 5.200 5.230 88,360 -0.07(-1.32%)
May 24, 2022 5.270 5.390 5.210 5.300 103,526 -0.06(-1.12%)
May 23, 2022 5.530 5.570 5.340 5.360 142,338 -0.22(-3.94%)
May 20, 2022 5.970 5.970 5.540 5.580 92,299 -0.27(-4.62%)
May 19, 2022 5.620 5.970 5.615 5.850 298,745 +0.18(+3.17%)
May 18, 2022 4.880 5.680 4.871 5.670 451,855 +0.57(+11.18%)
May 17, 2022 4.800 5.100 4.600 5.100 933,429 -0.23(-4.32%)
May 16, 2022 5.230 5.370 5.125 5.330 252,526 +0.06(+1.14%)
May 13, 2022 5.170 5.340 5.080 5.270 285,038 +0.17(+3.33%)
May 12, 2022 4.740 5.235 4.740 5.100 285,425 +0.31(+6.47%)
May 11, 2022 4.850 5.040 4.700 4.790 259,274 -0.17(-3.43%)
May 10, 2022 5.140 5.180 4.860 4.960 228,279 -0.04(-0.80%)
May 09, 2022 5.360 5.430 4.950 5.000 210,090 -0.55(-9.91%)
May 06, 2022 5.750 5.840 5.420 5.550 270,709 -0.24(-4.15%)
May 05, 2022 6.010 6.010 5.700 5.790 143,867 -0.30(-4.93%)
May 04, 2022 5.960 6.090 5.745 6.090 71,670 +0.13(+2.18%)
May 03, 2022 5.820 6.040 5.800 5.960 110,262 +0.11(+1.88%)
May 02, 2022 5.650 5.880 5.610 5.850 125,158 +0.16(+2.81%)
Apr 29, 2022 5.800 5.990 5.680 5.690 124,950 -0.27(-4.53%)
Apr 28, 2022 5.940 6.050 5.830 5.960 98,860 +0.10(+1.71%)
Apr 27, 2022 6.060 6.180 5.830 5.860 168,388 -0.21(-3.46%)
Apr 26, 2022 6.270 6.270 6.040 6.070 181,608 -0.25(-3.96%)
Apr 25, 2022 6.120 6.350 6.100 6.320 145,891 +0.16(+2.60%)
Apr 22, 2022 6.310 6.434 6.100 6.160 232,477 -0.14(-2.22%)
Apr 21, 2022 6.370 6.400 6.120 6.300 381,498 +0.10(+1.61%)
Apr 20, 2022 6.680 6.680 6.180 6.200 353,138 -0.32(-4.91%)
Apr 19, 2022 6.600 6.820 6.480 6.520 252,747 -0.06(-0.91%)
Apr 18, 2022 7.040 7.040 6.580 6.580 304,324 -0.48(-6.80%)
Apr 14, 2022 7.080 7.400 7.000 7.060 2,275,572 -0.06(-0.84%)
Apr 13, 2022 6.460 7.200 6.450 7.120 897,558 +0.66(+10.22%)
Apr 12, 2022 6.920 6.945 6.290 6.460 810,393 -0.36(-5.28%)
Apr 11, 2022 6.960 6.985 6.605 6.820 1,266,391 -0.29(-4.08%)
Apr 08, 2022 7.620 7.685 6.710 7.110 2,641,947 -0.89(-11.12%)
Apr 07, 2022 7.910 8.100 7.840 8.000 348,059 +0.10(+1.27%)
Apr 06, 2022 8.210 8.210 7.850 7.900 135,100 -0.41(-4.93%)
Apr 05, 2022 8.600 8.650 8.070 8.310 126,677 -0.29(-3.37%)
Apr 04, 2022 8.340 8.670 8.340 8.600 103,752 +0.26(+3.12%)
Apr 01, 2022 8.180 8.340 8.090 8.340 89,225 +0.24(+2.96%)
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 7.790 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%)
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.