Australia markets closed

Allot Ltd. (ALLT)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
2.1000-0.0100 (-0.47%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242.08002.10002.08002.10002.10006,100
17 Apr 20242.11002.12002.05002.08002.080027,700
16 Apr 20242.14002.17002.05002.11002.110017,900
15 Apr 20242.15002.20002.00002.20002.200039,900
12 Apr 20242.22002.22002.13002.13002.13007,500
11 Apr 20242.14002.21002.07002.21002.210050,200
10 Apr 20242.21002.34002.15002.16002.160026,200
09 Apr 20242.34002.34002.24002.27002.270027,900
08 Apr 20242.32002.34002.20002.30002.300016,100
05 Apr 20242.23002.33002.17002.32002.32006,400
04 Apr 20242.29002.36002.23002.23002.230030,000
03 Apr 20242.18002.37002.14002.37002.370026,300
02 Apr 20242.21002.28002.14002.20002.200012,400
01 Apr 20242.28002.29002.18002.25002.250015,600
28 Mar 20242.17002.27002.13002.26002.260028,200
27 Mar 20242.14002.24002.11002.17002.170021,700
26 Mar 20242.11002.20002.11002.15002.150075,600
25 Mar 20242.21002.26002.11002.16002.1600176,300
22 Mar 20242.27002.27002.16002.21002.210026,600
21 Mar 20242.21002.27002.17002.21002.210018,300
20 Mar 20242.21002.27002.15002.23002.230023,200
19 Mar 20242.17002.26002.14002.19002.190037,200
18 Mar 20242.24002.37002.05002.17002.170022,900
15 Mar 20242.26002.28002.21002.23002.230036,800
14 Mar 20242.25002.35002.23002.26002.260037,500
13 Mar 20242.27002.30002.20002.25002.250043,100
12 Mar 20242.18002.30002.17002.24002.2400114,100
11 Mar 20242.13002.27002.11002.20002.200057,000
08 Mar 20242.15002.26002.05002.15002.150047,100
07 Mar 20242.12002.17002.11002.15002.150041,700
06 Mar 20242.06002.22002.06002.13002.1300119,300
05 Mar 20242.07002.09002.00002.04002.040021,200
04 Mar 20242.09002.14002.04002.06002.060040,100
01 Mar 20242.10002.16001.96002.12002.120094,600
29 Feb 20242.06002.16002.03002.14002.140069,000
28 Feb 20241.96002.16001.92002.08002.0800100,200
27 Feb 20241.89002.15001.82001.98001.9800222,900
26 Feb 20241.88001.91001.78001.84001.840027,200
23 Feb 20241.89001.95001.83001.88001.880028,200
22 Feb 20241.88001.91001.83001.83001.8300117,600
21 Feb 20241.84001.90001.82001.89001.890023,800
20 Feb 20241.86001.96001.75001.87001.870099,500
16 Feb 20241.81001.91001.73001.91001.910044,700
15 Feb 20241.80002.04001.71001.82001.8200208,200
14 Feb 20241.88002.09001.82001.90001.9000210,900
13 Feb 20241.88001.96001.88001.91001.910029,000
12 Feb 20242.08002.09001.83001.98001.9800117,900
09 Feb 20241.91002.11001.80002.08002.0800156,900
08 Feb 20241.82001.87001.79001.87001.870010,100
07 Feb 20241.81001.88001.79001.81001.810041,800
06 Feb 20241.81001.86001.73001.84001.840023,800
05 Feb 20241.87001.87001.80001.81001.810030,100
02 Feb 20241.81001.88001.70001.88001.880011,300
01 Feb 20241.73001.83001.73001.83001.830041,800
31 Jan 20241.75001.81001.71001.77001.770033,400
30 Jan 20241.75001.78001.72001.74001.740035,600
29 Jan 20241.72001.77001.71001.74001.740043,700
26 Jan 20241.73001.78001.70001.75001.750045,400
25 Jan 20241.76001.81001.61001.80001.800066,900
24 Jan 20241.79001.81001.63001.73001.7300129,500
23 Jan 20241.73001.73001.62001.70001.700030,500
22 Jan 20241.65001.71001.62001.69001.690046,600
19 Jan 20241.66001.74001.54001.63001.6300152,500
18 Jan 20241.60001.71001.53001.64001.6400120,100
17 Jan 20241.52001.63001.50001.61001.610030,800
16 Jan 20241.53001.54001.46001.54001.540039,200
12 Jan 20241.54001.54001.49001.53001.530024,100
11 Jan 20241.51001.55001.45001.53001.530031,800
10 Jan 20241.50001.52001.46001.52001.520044,100
09 Jan 20241.54001.62001.50001.54001.540018,600
08 Jan 20241.57001.57001.50001.54001.540033,600
05 Jan 20241.55001.62001.53001.59001.590054,800
04 Jan 20241.58001.60001.52001.58001.580037,400
03 Jan 20241.63001.64001.54001.57001.570026,500
02 Jan 20241.65001.70001.60001.64001.640058,500
29 Dec 20231.64001.67001.61001.65001.6500145,800
28 Dec 20231.59001.65001.58001.64001.640061,900
27 Dec 20231.55001.65001.55001.62001.620085,100
26 Dec 20231.63001.63001.59001.60001.600041,200
22 Dec 20231.62001.64001.57001.64001.640031,600
21 Dec 20231.57001.65001.56001.63001.630071,300
20 Dec 20231.54001.67001.52001.56001.5600103,800
19 Dec 20231.49001.57001.40001.55001.5500151,600
18 Dec 20231.41001.50001.40001.50001.500086,200
15 Dec 20231.45001.50001.39001.40001.400078,500
14 Dec 20231.47001.50001.45001.47001.470047,500
13 Dec 20231.41001.49001.37001.45001.4500108,900
12 Dec 20231.36001.45001.32001.40001.4000121,700
11 Dec 20231.31001.37001.30001.37001.370062,700
08 Dec 20231.31001.38001.27001.31001.310082,900
07 Dec 20231.26001.32001.19001.32001.3200220,300
06 Dec 20231.34001.34001.27001.29001.290056,900
05 Dec 20231.31001.35001.28001.32001.320078,700
04 Dec 20231.35001.35001.27001.32001.3200208,200
01 Dec 20231.32001.36001.25001.33001.3300362,600
30 Nov 20231.35001.36001.26001.35001.3500121,600
29 Nov 20231.31001.54001.27001.40001.4000316,400
28 Nov 20231.35001.35001.28001.31001.310051,400
27 Nov 20231.39001.39001.33001.34001.340067,100
24 Nov 20231.33001.39001.33001.39001.390011,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...