Alarum Technologies Ltd. (ALAR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 29.49 | 31.42 | 28.55 | 28.63 | 28.63 | 254,071 |
| May 02, 2024 | 27.93 | 28.54 | 26.75 | 28.49 | 28.49 | 169,400 |
| May 01, 2024 | 27.59 | 27.99 | 26.12 | 27.26 | 27.26 | 162,000 |
| Apr 30, 2024 | 28.83 | 29.56 | 26.76 | 27.73 | 27.73 | 263,700 |
| Apr 29, 2024 | 29.00 | 30.30 | 27.10 | 28.71 | 28.71 | 325,900 |
| Apr 26, 2024 | 29.39 | 29.61 | 27.24 | 27.98 | 27.98 | 365,900 |
| Apr 25, 2024 | 25.70 | 29.00 | 25.37 | 29.00 | 29.00 | 321,800 |
| Apr 24, 2024 | 25.60 | 27.48 | 25.28 | 25.65 | 25.65 | 310,300 |
| Apr 23, 2024 | 24.75 | 28.00 | 24.67 | 26.32 | 26.32 | 542,900 |
| Apr 22, 2024 | 21.58 | 24.75 | 21.02 | 24.73 | 24.73 | 395,500 |
| Apr 19, 2024 | 22.00 | 22.58 | 20.31 | 20.70 | 20.70 | 261,600 |
| Apr 18, 2024 | 22.83 | 23.99 | 21.57 | 21.97 | 21.97 | 198,500 |
| Apr 17, 2024 | 23.32 | 23.49 | 21.01 | 22.57 | 22.57 | 458,100 |
| Apr 16, 2024 | 23.93 | 24.99 | 23.00 | 23.79 | 23.79 | 210,400 |
| Apr 15, 2024 | 25.20 | 26.79 | 23.80 | 23.93 | 23.93 | 326,800 |
| Apr 12, 2024 | 25.96 | 26.19 | 23.53 | 24.43 | 24.43 | 240,300 |
| Apr 11, 2024 | 22.05 | 26.91 | 22.05 | 26.38 | 26.38 | 391,700 |
| Apr 10, 2024 | 22.76 | 23.52 | 21.22 | 22.09 | 22.09 | 363,100 |
| Apr 09, 2024 | 25.58 | 26.19 | 23.20 | 23.70 | 23.70 | 401,500 |
| Apr 08, 2024 | 26.50 | 29.95 | 25.20 | 26.56 | 26.56 | 759,700 |
| Apr 05, 2024 | 23.93 | 24.50 | 23.05 | 24.13 | 24.13 | 245,300 |
| Apr 04, 2024 | 26.43 | 27.49 | 20.60 | 22.25 | 22.25 | 505,100 |
| Apr 03, 2024 | 24.62 | 26.87 | 24.20 | 26.00 | 26.00 | 271,700 |
| Apr 02, 2024 | 22.00 | 26.22 | 21.70 | 24.92 | 24.92 | 356,800 |
| Apr 01, 2024 | 20.87 | 22.34 | 20.10 | 21.61 | 21.61 | 150,500 |
| Mar 28, 2024 | 21.55 | 21.60 | 19.35 | 19.74 | 19.74 | 164,400 |
| Mar 27, 2024 | 21.19 | 21.43 | 20.01 | 20.97 | 20.97 | 170,800 |
| Mar 26, 2024 | 22.01 | 22.64 | 21.05 | 21.14 | 21.14 | 203,200 |
| Mar 25, 2024 | 22.00 | 22.84 | 21.00 | 22.27 | 22.27 | 293,900 |
| Mar 22, 2024 | 23.00 | 23.49 | 21.60 | 22.00 | 22.00 | 245,100 |
| Mar 21, 2024 | 22.08 | 23.73 | 21.63 | 22.16 | 22.16 | 298,500 |
| Mar 20, 2024 | 19.42 | 22.31 | 19.24 | 21.66 | 21.66 | 426,000 |
| Mar 19, 2024 | 19.64 | 20.15 | 18.73 | 19.67 | 19.67 | 170,900 |
| Mar 18, 2024 | 19.16 | 20.69 | 17.00 | 19.62 | 19.62 | 347,600 |
| Mar 15, 2024 | 20.50 | 20.50 | 18.21 | 18.90 | 18.90 | 237,500 |
| Mar 14, 2024 | 18.00 | 21.45 | 16.50 | 21.17 | 21.17 | 443,000 |
| Mar 13, 2024 | 18.02 | 19.28 | 17.63 | 18.35 | 18.35 | 231,100 |
| Mar 12, 2024 | 16.09 | 18.32 | 15.80 | 18.00 | 18.00 | 193,300 |
| Mar 11, 2024 | 14.70 | 16.12 | 14.25 | 15.93 | 15.93 | 111,800 |
| Mar 08, 2024 | 14.88 | 15.69 | 14.30 | 14.65 | 14.65 | 61,300 |
| Mar 07, 2024 | 16.05 | 16.17 | 14.78 | 14.86 | 14.86 | 134,200 |
| Mar 06, 2024 | 15.82 | 17.50 | 15.75 | 16.15 | 16.15 | 120,300 |
| Mar 05, 2024 | 17.00 | 17.00 | 14.55 | 15.60 | 15.60 | 308,700 |
| Mar 04, 2024 | 18.27 | 18.29 | 16.61 | 17.10 | 17.10 | 182,600 |
| Mar 01, 2024 | 18.50 | 18.50 | 16.75 | 18.00 | 18.00 | 180,800 |
| Feb 29, 2024 | 16.50 | 18.42 | 16.50 | 17.50 | 17.50 | 255,100 |
| Feb 28, 2024 | 16.49 | 17.14 | 15.60 | 16.41 | 16.41 | 162,100 |
| Feb 27, 2024 | 16.00 | 17.78 | 15.81 | 16.85 | 16.85 | 416,800 |
| Feb 26, 2024 | 12.46 | 15.92 | 12.46 | 15.60 | 15.60 | 304,500 |
| Feb 23, 2024 | 13.13 | 13.49 | 12.51 | 13.00 | 13.00 | 91,600 |
| Feb 22, 2024 | 12.31 | 13.08 | 12.21 | 13.00 | 13.00 | 125,100 |
| Feb 21, 2024 | 11.50 | 12.02 | 11.17 | 11.78 | 11.78 | 86,100 |
| Feb 20, 2024 | 12.25 | 12.32 | 11.21 | 11.79 | 11.79 | 142,300 |
| Feb 16, 2024 | 13.01 | 13.18 | 12.42 | 12.57 | 12.57 | 83,500 |
| Feb 15, 2024 | 12.93 | 12.93 | 11.90 | 12.74 | 12.74 | 127,000 |
| Feb 14, 2024 | 12.21 | 13.30 | 12.21 | 13.06 | 13.06 | 112,800 |
| Feb 13, 2024 | 12.21 | 12.28 | 11.65 | 11.90 | 11.90 | 159,700 |
| Feb 12, 2024 | 13.55 | 14.98 | 11.80 | 12.56 | 12.56 | 404,100 |
| Feb 09, 2024 | 12.92 | 13.56 | 12.91 | 13.34 | 13.34 | 73,800 |
| Feb 08, 2024 | 13.55 | 13.55 | 12.17 | 12.92 | 12.92 | 160,400 |
| Feb 07, 2024 | 13.33 | 14.54 | 12.92 | 13.55 | 13.55 | 274,700 |
| Feb 06, 2024 | 13.59 | 13.99 | 12.70 | 13.18 | 13.18 | 177,500 |
| Feb 05, 2024 | 11.89 | 14.32 | 11.89 | 13.59 | 13.59 | 560,700 |
| Feb 02, 2024 | 11.11 | 11.65 | 10.82 | 11.65 | 11.65 | 61,500 |
| Feb 01, 2024 | 11.35 | 11.50 | 10.79 | 11.09 | 11.09 | 77,300 |
| Jan 31, 2024 | 11.10 | 11.81 | 10.88 | 11.35 | 11.35 | 127,900 |
| Jan 30, 2024 | 11.48 | 11.68 | 11.10 | 11.19 | 11.19 | 94,800 |
| Jan 29, 2024 | 9.96 | 11.44 | 9.96 | 11.11 | 11.11 | 120,500 |
| Jan 26, 2024 | 10.71 | 10.85 | 10.08 | 10.52 | 10.52 | 63,400 |
| Jan 25, 2024 | 10.95 | 11.32 | 10.69 | 10.77 | 10.77 | 97,900 |
| Jan 24, 2024 | 10.20 | 11.15 | 10.06 | 10.93 | 10.93 | 229,800 |
| Jan 23, 2024 | 9.79 | 9.89 | 9.25 | 9.52 | 9.52 | 78,000 |
| Jan 22, 2024 | 9.80 | 9.89 | 9.49 | 9.67 | 9.67 | 102,700 |
| Jan 19, 2024 | 10.15 | 10.49 | 8.75 | 9.32 | 9.32 | 268,500 |
| Jan 18, 2024 | 11.86 | 12.04 | 9.80 | 10.12 | 10.12 | 307,300 |
| Jan 17, 2024 | 11.78 | 11.78 | 11.09 | 11.71 | 11.71 | 86,600 |
| Jan 16, 2024 | 11.30 | 12.24 | 10.72 | 11.67 | 11.67 | 263,000 |
| Jan 12, 2024 | 11.58 | 11.95 | 10.61 | 11.03 | 11.03 | 131,200 |
| Jan 11, 2024 | 10.05 | 11.74 | 10.05 | 11.58 | 11.58 | 238,500 |
| Jan 10, 2024 | 11.57 | 11.64 | 10.01 | 10.64 | 10.64 | 286,500 |
| Jan 09, 2024 | 9.56 | 11.60 | 9.55 | 10.76 | 10.76 | 639,300 |
| Jan 08, 2024 | 9.69 | 10.15 | 8.93 | 9.25 | 9.25 | 423,400 |
| Jan 05, 2024 | 9.45 | 10.00 | 8.83 | 9.95 | 9.95 | 300,100 |
| Jan 04, 2024 | 8.50 | 9.57 | 8.26 | 9.45 | 9.45 | 288,400 |
| Jan 03, 2024 | 8.75 | 9.67 | 8.37 | 8.53 | 8.53 | 585,500 |
| Jan 02, 2024 | 7.43 | 9.09 | 6.98 | 9.04 | 9.04 | 1,194,900 |
| Dec 29, 2023 | 6.76 | 7.76 | 6.51 | 7.76 | 7.76 | 324,700 |
| Dec 28, 2023 | 5.90 | 7.17 | 5.90 | 7.00 | 7.00 | 382,100 |
| Dec 27, 2023 | 5.90 | 6.03 | 5.55 | 6.01 | 6.01 | 206,200 |
| Dec 26, 2023 | 5.65 | 5.85 | 5.50 | 5.85 | 5.85 | 209,500 |
| Dec 22, 2023 | 5.00 | 5.30 | 4.92 | 5.30 | 5.30 | 118,500 |
| Dec 21, 2023 | 4.59 | 5.15 | 4.54 | 4.93 | 4.93 | 104,800 |
| Dec 20, 2023 | 4.60 | 4.60 | 4.44 | 4.54 | 4.54 | 45,200 |
| Dec 19, 2023 | 4.55 | 4.71 | 4.41 | 4.48 | 4.48 | 80,800 |
| Dec 18, 2023 | 4.28 | 4.58 | 4.28 | 4.43 | 4.43 | 87,500 |
| Dec 15, 2023 | 4.41 | 4.44 | 4.30 | 4.34 | 4.34 | 11,100 |
| Dec 14, 2023 | 4.51 | 4.60 | 4.26 | 4.30 | 4.30 | 27,000 |
| Dec 13, 2023 | 4.66 | 4.66 | 4.20 | 4.48 | 4.48 | 40,100 |
| Dec 12, 2023 | 4.69 | 4.69 | 4.26 | 4.48 | 4.48 | 24,900 |
| Dec 11, 2023 | 4.68 | 4.69 | 4.63 | 4.67 | 4.67 | 17,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.