Canada markets open in 5 hours 7 minutes

Allot Ltd. (ALLT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
2.1100-0.0300 (-1.40%)
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 20242.16002.16002.11002.11002.11007,400
Apr 26, 20242.18002.21002.15002.15002.150017,300
Apr 25, 20242.13002.20002.05002.14002.14008,900
Apr 24, 20242.11002.19002.09002.13002.130026,200
Apr 23, 20242.05002.27001.99002.12002.120032,900
Apr 22, 20242.02002.11001.99002.05002.050060,400
Apr 19, 20242.11002.13002.04002.08002.080022,100
Apr 18, 20242.08002.10002.08002.10002.10006,100
Apr 17, 20242.11002.12002.05002.08002.080027,700
Apr 16, 20242.14002.17002.05002.11002.110017,900
Apr 15, 20242.15002.20002.00002.20002.200039,900
Apr 12, 20242.22002.22002.13002.13002.13007,500
Apr 11, 20242.14002.21002.07002.21002.210050,200
Apr 10, 20242.21002.34002.15002.16002.160026,200
Apr 09, 20242.34002.34002.24002.27002.270027,900
Apr 08, 20242.32002.34002.20002.30002.300016,100
Apr 05, 20242.23002.33002.17002.32002.32006,400
Apr 04, 20242.29002.36002.23002.23002.230030,000
Apr 03, 20242.18002.37002.14002.37002.370026,300
Apr 02, 20242.21002.28002.14002.20002.200012,400
Apr 01, 20242.28002.29002.18002.25002.250015,600
Mar 28, 20242.17002.27002.13002.26002.260028,200
Mar 27, 20242.14002.24002.11002.17002.170021,700
Mar 26, 20242.11002.20002.11002.15002.150075,600
Mar 25, 20242.21002.26002.11002.16002.1600176,300
Mar 22, 20242.27002.27002.16002.21002.210026,600
Mar 21, 20242.21002.27002.17002.21002.210018,300
Mar 20, 20242.21002.27002.15002.23002.230023,200
Mar 19, 20242.17002.26002.14002.19002.190037,200
Mar 18, 20242.24002.37002.05002.17002.170022,900
Mar 15, 20242.26002.28002.21002.23002.230036,800
Mar 14, 20242.25002.35002.23002.26002.260037,500
Mar 13, 20242.27002.30002.20002.25002.250043,100
Mar 12, 20242.18002.30002.17002.24002.2400114,100
Mar 11, 20242.13002.27002.11002.20002.200057,000
Mar 08, 20242.15002.26002.05002.15002.150047,100
Mar 07, 20242.12002.17002.11002.15002.150041,700
Mar 06, 20242.06002.22002.06002.13002.1300119,300
Mar 05, 20242.07002.09002.00002.04002.040021,200
Mar 04, 20242.09002.14002.04002.06002.060040,100
Mar 01, 20242.10002.16001.96002.12002.120094,600
Feb 29, 20242.06002.16002.03002.14002.140069,000
Feb 28, 20241.96002.16001.92002.08002.0800100,200
Feb 27, 20241.89002.15001.82001.98001.9800222,900
Feb 26, 20241.88001.91001.78001.84001.840027,200
Feb 23, 20241.89001.95001.83001.88001.880028,200
Feb 22, 20241.88001.91001.83001.83001.8300117,600
Feb 21, 20241.84001.90001.82001.89001.890023,800
Feb 20, 20241.86001.96001.75001.87001.870099,500
Feb 16, 20241.81001.91001.73001.91001.910044,700
Feb 15, 20241.80002.04001.71001.82001.8200208,200
Feb 14, 20241.88002.09001.82001.90001.9000210,900
Feb 13, 20241.88001.96001.88001.91001.910029,000
Feb 12, 20242.08002.09001.83001.98001.9800117,900
Feb 09, 20241.91002.11001.80002.08002.0800156,900
Feb 08, 20241.82001.87001.79001.87001.870010,100
Feb 07, 20241.81001.88001.79001.81001.810041,800
Feb 06, 20241.81001.86001.73001.84001.840023,800
Feb 05, 20241.87001.87001.80001.81001.810030,100
Feb 02, 20241.81001.88001.70001.88001.880011,300
Feb 01, 20241.73001.83001.73001.83001.830041,800
Jan 31, 20241.75001.81001.71001.77001.770033,400
Jan 30, 20241.75001.78001.72001.74001.740035,600
Jan 29, 20241.72001.77001.71001.74001.740043,700
Jan 26, 20241.73001.78001.70001.75001.750045,400
Jan 25, 20241.76001.81001.61001.80001.800066,900
Jan 24, 20241.79001.81001.63001.73001.7300129,500
Jan 23, 20241.73001.73001.62001.70001.700030,500
Jan 22, 20241.65001.71001.62001.69001.690046,600
Jan 19, 20241.66001.74001.54001.63001.6300152,500
Jan 18, 20241.60001.71001.53001.64001.6400120,100
Jan 17, 20241.52001.63001.50001.61001.610030,800
Jan 16, 20241.53001.54001.46001.54001.540039,200
Jan 12, 20241.54001.54001.49001.53001.530024,100
Jan 11, 20241.51001.55001.45001.53001.530031,800
Jan 10, 20241.50001.52001.46001.52001.520044,100
Jan 09, 20241.54001.62001.50001.54001.540018,600
Jan 08, 20241.57001.57001.50001.54001.540033,600
Jan 05, 20241.55001.62001.53001.59001.590054,800
Jan 04, 20241.58001.60001.52001.58001.580037,400
Jan 03, 20241.63001.64001.54001.57001.570026,500
Jan 02, 20241.65001.70001.60001.64001.640058,500
Dec 29, 20231.64001.67001.61001.65001.6500145,800
Dec 28, 20231.59001.65001.58001.64001.640061,900
Dec 27, 20231.55001.65001.55001.62001.620085,100
Dec 26, 20231.63001.63001.59001.60001.600041,200
Dec 22, 20231.62001.64001.57001.64001.640031,600
Dec 21, 20231.57001.65001.56001.63001.630071,300
Dec 20, 20231.54001.67001.52001.56001.5600103,800
Dec 19, 20231.49001.57001.40001.55001.5500151,600
Dec 18, 20231.41001.50001.40001.50001.500086,200
Dec 15, 20231.45001.50001.39001.40001.400078,500
Dec 14, 20231.47001.50001.45001.47001.470047,500
Dec 13, 20231.41001.49001.37001.45001.4500108,900
Dec 12, 20231.36001.45001.32001.40001.4000121,700
Dec 11, 20231.31001.37001.30001.37001.370062,700
Dec 08, 20231.31001.38001.27001.31001.310082,900
Dec 07, 20231.26001.32001.19001.32001.3200220,300
Dec 06, 20231.34001.34001.27001.29001.290056,900
Dec 05, 20231.31001.35001.28001.32001.320078,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...