Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.640 +0.060 (+0.70%)
Streaming Delayed Price Updated: 11:07 AM EST, Jan 2, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
© 2025 FinancialContent. All rights reserved.