Allot Communications (NQ: ALLT )

3.440 +0.090 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.210 5.300 5.210 5.270 94,026 +0.03(+0.57%)
Sep 29, 2016 5.240 5.315 5.140 5.240 110,607 +0.00(+0.00%)
Sep 28, 2016 5.100 5.260 5.100 5.240 330,439 +0.11(+2.04%)
Sep 27, 2016 5.130 5.170 5.080 5.135 38,222 +0.00(+0.10%)
Sep 26, 2016 5.170 5.180 5.090 5.130 38,497 -0.02(-0.39%)
Sep 23, 2016 5.200 5.210 5.122 5.150 25,851 -0.04(-0.77%)
Sep 22, 2016 5.220 5.240 5.140 5.190 137,373 +0.06(+1.17%)
Sep 21, 2016 5.080 5.180 5.040 5.130 104,496 +0.08(+1.58%)
Sep 20, 2016 5.140 5.190 5.040 5.050 42,003 -0.11(-2.13%)
Sep 19, 2016 5.090 5.190 5.000 5.160 144,265 +0.12(+2.28%)
Sep 16, 2016 5.100 5.110 5.020 5.045 71,964 -0.07(-1.27%)
Sep 15, 2016 5.180 5.200 5.110 5.110 47,577 -0.02(-0.39%)
Sep 14, 2016 5.310 5.360 5.120 5.130 77,980 -0.07(-1.35%)
Sep 13, 2016 5.150 5.210 5.110 5.200 219,435 +0.03(+0.58%)
Sep 12, 2016 5.220 5.250 5.140 5.170 100,869 -0.11(-2.08%)
Sep 09, 2016 5.340 5.500 5.280 5.280 22,199 -0.12(-2.22%)
Sep 08, 2016 5.440 5.470 5.345 5.400 159,639 -0.01(-0.18%)
Sep 07, 2016 5.450 5.450 5.370 5.410 46,369 +0.01(+0.19%)
Sep 06, 2016 5.370 5.440 5.360 5.400 100,904 +0.12(+2.27%)
Sep 02, 2016 5.220 5.280 5.280 5.280 20,000 +0.06(+1.15%)
Sep 01, 2016 5.180 5.260 5.180 5.220 12,717 +0.01(+0.19%)
Aug 31, 2016 5.260 5.290 5.195 5.210 51,952 -0.08(-1.61%)
Aug 30, 2016 5.350 5.360 5.230 5.295 57,981 -0.07(-1.21%)
Aug 29, 2016 5.360 5.380 5.320 5.360 47,843 -0.03(-0.56%)
Aug 26, 2016 5.430 5.450 5.390 5.390 17,526 -0.01(-0.19%)
Aug 25, 2016 5.370 5.450 5.370 5.400 32,979 +0.00(+0.00%)
Aug 24, 2016 5.360 5.480 5.313 5.400 105,791 -0.02(-0.37%)
Aug 23, 2016 5.400 5.440 5.370 5.420 47,535 -0.01(-0.18%)
Aug 22, 2016 5.500 5.540 5.380 5.430 154,793 -0.11(-1.99%)
Aug 19, 2016 5.400 5.590 5.390 5.540 162,279 +0.09(+1.65%)
Aug 18, 2016 5.610 5.630 5.310 5.450 281,846 +0.04(+0.74%)
Aug 17, 2016 5.250 5.610 5.220 5.410 789,870 +0.28(+5.46%)
Aug 16, 2016 5.200 5.270 5.055 5.130 239,703 +0.22(+4.59%)
Aug 15, 2016 4.890 4.910 4.840 4.905 74,325 +0.07(+1.34%)
Aug 12, 2016 4.800 4.870 4.790 4.840 53,536 +0.03(+0.62%)
Aug 11, 2016 4.880 4.890 4.800 4.810 438,159 +0.00(+0.00%)
Aug 10, 2016 4.840 4.870 4.790 4.810 93,147 -0.01(-0.21%)
Aug 09, 2016 4.830 4.870 4.780 4.820 128,546 +0.00(+0.00%)
Aug 08, 2016 4.690 4.830 4.660 4.820 206,148 +0.20(+4.33%)
Aug 05, 2016 4.650 4.660 4.600 4.620 105,235 -0.01(-0.22%)
Aug 04, 2016 4.660 4.670 4.570 4.630 62,454 -0.03(-0.64%)
Aug 03, 2016 4.610 4.680 4.600 4.660 56,523 +0.07(+1.53%)
Aug 02, 2016 4.600 4.750 4.520 4.590 204,923 -0.29(-5.94%)
Aug 01, 2016 4.870 4.960 4.860 4.880 17,696 +0.01(+0.21%)
Jul 29, 2016 4.810 4.880 4.810 4.870 14,218 +0.01(+0.21%)
Jul 28, 2016 4.850 4.880 4.840 4.860 51,814 +0.00(+0.00%)
Jul 27, 2016 4.920 4.920 4.860 4.860 20,448 -0.02(-0.41%)
Jul 26, 2016 4.890 4.910 4.870 4.880 19,976 +0.02(+0.41%)
Jul 25, 2016 4.940 4.940 4.860 4.860 64,893 -0.05(-1.02%)
Jul 22, 2016 4.880 4.910 4.860 4.910 8,343 +0.05(+1.03%)
Jul 21, 2016 4.900 4.920 4.860 4.860 111,957 -0.04(-0.82%)
Jul 20, 2016 4.930 4.940 4.890 4.900 28,884 +0.01(+0.20%)
Jul 19, 2016 4.920 4.960 4.820 4.890 62,083 +0.00(+0.00%)
Jul 18, 2016 4.910 4.940 4.870 4.890 65,251 -0.01(-0.20%)
Jul 15, 2016 4.940 4.950 4.860 4.900 18,490 -0.03(-0.61%)
Jul 14, 2016 4.936 4.950 4.870 4.930 59,417 +0.00(+0.00%)
Jul 13, 2016 4.960 4.970 4.890 4.930 68,395 -0.04(-0.80%)
Jul 12, 2016 4.960 5.000 4.910 4.970 51,270 +0.04(+0.81%)
Jul 11, 2016 4.870 5.030 4.870 4.930 75,530 +0.06(+1.23%)
Jul 08, 2016 4.870 4.900 4.820 4.870 78,020 +0.04(+0.83%)
Jul 07, 2016 4.840 4.900 4.810 4.830 48,722 -0.02(-0.41%)
Jul 05, 2016 4.940 4.950 4.810 4.850 80,340 -0.13(-2.61%)
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.