Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allot Communications (NQ: ALLT )

3.870 -0.030 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 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 (%)
Oct 31, 2016 5.230 5.270 5.180 5.190 30,646 -0.07(-1.33%)
Oct 28, 2016 5.170 5.430 5.140 5.260 97,191 +0.08(+1.54%)
Oct 27, 2016 5.390 5.390 5.180 5.180 182,570 -0.18(-3.36%)
Oct 26, 2016 5.280 5.380 5.250 5.360 316,213 +0.15(+2.88%)
Oct 25, 2016 5.230 5.300 5.160 5.210 45,612 -0.01(-0.19%)
Oct 24, 2016 5.200 5.265 5.190 5.220 22,042 -0.02(-0.38%)
Oct 21, 2016 5.190 5.250 5.160 5.240 27,423 +0.00(+0.00%)
Oct 20, 2016 5.270 5.340 5.190 5.240 24,055 -0.04(-0.76%)
Oct 19, 2016 5.260 5.330 5.240 5.280 51,576 -0.01(-0.19%)
Oct 18, 2016 5.340 5.350 5.240 5.290 37,927 +0.00(+0.00%)
Oct 17, 2016 5.250 5.300 5.200 5.290 52,216 +0.03(+0.57%)
Oct 14, 2016 5.360 5.360 5.230 5.260 88,007 -0.03(-0.57%)
Oct 13, 2016 5.320 5.350 5.220 5.290 48,929 -0.02(-0.38%)
Oct 12, 2016 5.280 5.320 5.220 5.310 74,335 -0.01(-0.19%)
Oct 11, 2016 5.420 5.420 5.310 5.320 24,215 -0.07(-1.30%)
Oct 10, 2016 5.420 5.420 5.370 5.390 31,087 +0.11(+2.08%)
Oct 07, 2016 5.300 5.550 5.260 5.280 19,157 -0.02(-0.38%)
Oct 06, 2016 5.430 5.430 5.279 5.300 34,849 -0.10(-1.85%)
Oct 05, 2016 5.380 5.660 5.350 5.400 135,703 +0.05(+0.93%)
Oct 04, 2016 5.310 5.500 5.280 5.350 127,144 +0.07(+1.33%)
Oct 03, 2016 5.250 5.290 5.250 5.280 18,946 +0.01(+0.19%)
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%)
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.