ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alarum Technologies Ltd. - American Depositary Shares (NQ:ALAR)

9.660 +0.270 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 9.650 9.880 9.420 9.660 38,141 +0.27(+2.88%)
Jan 08, 2026 9.510 9.726 9.200 9.390 29,456 -0.12(-1.26%)
Jan 07, 2026 10.00 10.05 9.470 9.510 54,768 -0.47(-4.71%)
Jan 06, 2026 9.700 10.29 9.700 9.980 140,114 +0.74(+8.01%)
Jan 05, 2026 9.070 9.390 8.850 9.240 63,032 +0.40(+4.52%)
Jan 02, 2026 8.650 8.945 8.060 8.840 43,552 +0.26(+3.03%)
Dec 31, 2025 8.900 9.000 8.420 8.580 78,888 -0.10(-1.15%)
Dec 30, 2025 7.940 9.370 7.940 8.680 232,233 +0.87(+11.14%)
Dec 29, 2025 7.820 7.990 7.500 7.810 142,005 -0.04(-0.51%)
Dec 26, 2025 7.860 7.900 7.680 7.850 39,792 +0.05(+0.64%)
Dec 24, 2025 7.640 7.934 7.640 7.800 43,989 +0.07(+0.91%)
Dec 23, 2025 7.500 7.730 7.457 7.730 82,727 +0.17(+2.25%)
Dec 22, 2025 7.650 7.730 7.500 7.560 96,553 -0.26(-3.32%)
Dec 19, 2025 7.940 7.960 7.770 7.820 42,120 -0.12(-1.51%)
Dec 18, 2025 7.880 8.020 7.670 7.940 87,987 +0.17(+2.19%)
Dec 17, 2025 7.790 8.300 7.508 7.770 142,599 +0.16(+2.10%)
Dec 16, 2025 7.260 7.825 7.200 7.610 154,434 +0.35(+4.82%)
Dec 15, 2025 7.600 7.610 7.240 7.260 42,600 -0.35(-4.60%)
Dec 12, 2025 7.720 7.960 7.600 7.610 51,257 -0.18(-2.31%)
Dec 11, 2025 7.740 7.960 7.622 7.790 59,459 +0.07(+0.91%)
Dec 10, 2025 7.810 7.940 7.710 7.720 60,558 -0.27(-3.38%)
Dec 09, 2025 7.890 8.100 7.880 7.990 66,680 +0.03(+0.38%)
Dec 08, 2025 8.080 8.160 7.720 7.960 80,305 -0.20(-2.45%)
Dec 05, 2025 8.175 8.542 8.120 8.160 42,913 -0.13(-1.57%)
Dec 04, 2025 8.580 8.580 7.772 8.290 183,841 -0.55(-6.22%)
Dec 03, 2025 8.920 8.920 8.543 8.840 56,399 +0.18(+2.08%)
Dec 02, 2025 9.040 9.120 8.620 8.660 71,913 -0.31(-3.46%)
Dec 01, 2025 9.110 9.350 8.910 8.970 83,430 -0.19(-2.07%)
Nov 28, 2025 9.020 9.280 8.670 9.160 158,045 -0.01(-0.11%)
Nov 26, 2025 9.690 9.876 8.750 9.170 659,912 -2.53(-21.62%)
Nov 25, 2025 11.41 12.00 11.40 11.70 32,115 -0.03(-0.21%)
Nov 24, 2025 11.39 11.83 11.39 11.72 20,979 +0.40(+3.58%)
Nov 21, 2025 11.11 11.64 11.00 11.32 16,362 -0.15(-1.31%)
Nov 20, 2025 11.90 12.15 11.40 11.47 29,638 -0.07(-0.65%)
Nov 19, 2025 11.87 12.14 11.50 11.54 19,738 -0.22(-1.91%)
Nov 18, 2025 11.76 12.54 11.52 11.77 80,522 -0.73(-5.84%)
Nov 17, 2025 12.91 13.00 12.47 12.50 64,079 -0.65(-4.94%)
Nov 14, 2025 13.40 13.50 13.01 13.15 21,922 -0.42(-3.10%)
Nov 13, 2025 14.00 14.00 13.46 13.57 31,284 -0.64(-4.50%)
Nov 12, 2025 14.39 14.50 14.21 14.21 13,303 -0.05(-0.35%)
Nov 11, 2025 14.80 14.80 14.22 14.26 13,629 -0.83(-5.50%)
Nov 10, 2025 14.51 15.09 14.20 15.09 35,546 +0.37(+2.51%)
Nov 07, 2025 14.79 15.01 13.72 14.72 81,388 -0.07(-0.47%)
Nov 06, 2025 15.28 15.68 14.33 14.79 52,291 -0.59(-3.80%)
Nov 05, 2025 15.54 15.66 15.20 15.38 22,717 +0.11(+0.69%)
Nov 04, 2025 16.11 16.11 15.01 15.27 41,897 -0.98(-6.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.