Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allot Communications (NQ: ALLT )

2.190 +0.040 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 29, 2009 2.650 2.690 2.520 2.650 25,678 -0.05(-1.85%)
May 28, 2009 2.600 2.750 2.500 2.700 37,824 +0.05(+1.89%)
May 27, 2009 2.560 2.650 2.560 2.650 7,400 +0.11(+4.33%)
May 26, 2009 2.700 2.700 2.490 2.540 33,825 -0.16(-5.93%)
May 22, 2009 2.630 2.720 2.630 2.700 5,900 +0.02(+0.75%)
May 21, 2009 2.700 2.720 2.480 2.680 36,337 -0.04(-1.47%)
May 20, 2009 2.501 2.860 2.501 2.720 35,800 +0.22(+8.80%)
May 19, 2009 2.400 2.510 2.380 2.500 23,900 +0.13(+5.49%)
May 18, 2009 2.370 2.410 2.340 2.370 46,700 +0.01(+0.42%)
May 15, 2009 2.500 2.590 2.180 2.360 52,209 +0.19(+8.76%)
May 14, 2009 2.150 2.200 2.110 2.170 16,120 +0.01(+0.46%)
May 13, 2009 2.200 2.300 2.100 2.160 9,950 -0.09(-4.00%)
May 12, 2009 2.470 2.470 2.150 2.250 49,285 -0.03(-1.32%)
May 11, 2009 2.120 2.280 2.120 2.280 16,400 +0.15(+7.04%)
May 08, 2009 2.230 2.230 1.990 2.130 14,350 -0.13(-5.75%)
May 07, 2009 2.360 2.430 2.260 2.260 11,448 -0.09(-3.83%)
May 06, 2009 2.340 2.351 2.194 2.350 27,275 +0.03(+1.29%)
May 05, 2009 2.330 2.400 2.280 2.320 36,407 -0.01(-0.43%)
May 04, 2009 2.310 2.330 2.160 2.330 37,324 +0.11(+4.95%)
May 01, 2009 2.160 2.640 2.160 2.220 74,771 +0.12(+5.71%)
Apr 30, 2009 1.910 2.320 1.910 2.100 89,639 +0.16(+8.25%)
Apr 29, 2009 1.840 1.970 1.830 1.940 43,617 +0.11(+6.01%)
Apr 28, 2009 1.820 1.870 1.820 1.830 12,708 +0.01(+0.55%)
Apr 27, 2009 1.800 1.850 1.800 1.820 13,945 +0.06(+3.41%)
Apr 24, 2009 1.730 1.910 1.730 1.760 795,065 +0.03(+1.73%)
Apr 23, 2009 1.700 1.740 1.700 1.730 107,102 +0.03(+1.76%)
Apr 22, 2009 1.750 1.750 1.700 1.700 106,900 -0.04(-2.30%)
Apr 21, 2009 1.700 1.740 1.680 1.740 12,955 +0.04(+2.35%)
Apr 20, 2009 1.700 1.700 1.680 1.700 16,200 +0.00(+0.00%)
Apr 17, 2009 1.720 1.730 1.690 1.700 5,711 -0.03(-1.73%)
Apr 16, 2009 1.680 1.730 1.680 1.730 11,023 +0.03(+1.76%)
Apr 15, 2009 1.680 1.720 1.680 1.700 1,331 +0.00(+0.00%)
Apr 14, 2009 1.660 1.700 1.650 1.700 20,800 +0.00(+0.00%)
Apr 13, 2009 1.720 1.720 1.680 1.700 25,552 +0.00(+0.00%)
Apr 09, 2009 1.680 1.700 1.670 1.700 9,600 +0.00(+0.00%)
Apr 08, 2009 1.680 1.700 1.670 1.700 1,100 +0.03(+1.80%)
Apr 07, 2009 1.650 1.710 1.650 1.670 16,680 +0.02(+1.21%)
Apr 06, 2009 1.590 1.650 1.580 1.650 2,000 +0.00(+0.00%)
Apr 03, 2009 1.629 1.690 1.610 1.650 13,979 +0.05(+3.12%)
Apr 02, 2009 1.590 1.600 1.550 1.600 16,885 +0.08(+5.26%)
Apr 01, 2009 1.570 1.600 1.500 1.520 6,750 -0.08(-5.00%)
Mar 31, 2009 1.620 1.620 1.550 1.600 22,902 -0.01(-0.62%)
Mar 30, 2009 1.560 1.610 1.500 1.610 15,447 -0.01(-0.62%)
Mar 26, 2009 1.640 1.680 1.590 1.620 871,189 -0.03(-1.82%)
Mar 25, 2009 1.700 1.700 1.630 1.650 181,900 -0.03(-1.79%)
Mar 24, 2009 1.650 1.700 1.650 1.680 3,288 -0.01(-0.59%)
Mar 23, 2009 1.610 1.690 1.610 1.690 220,620 +0.01(+0.60%)
Mar 20, 2009 1.660 1.680 1.580 1.680 8,297 +0.04(+2.44%)
Mar 19, 2009 1.510 1.700 1.510 1.640 15,830 -0.04(-2.38%)
Mar 18, 2009 1.680 1.700 1.680 1.680 2,700 -0.03(-1.75%)
Mar 17, 2009 1.720 1.730 1.670 1.710 1,900 +0.01(+0.59%)
Mar 16, 2009 1.720 1.750 1.690 1.700 12,750 -0.01(-0.58%)
Mar 13, 2009 1.670 1.710 1.670 1.710 1,300 +0.03(+1.79%)
Mar 12, 2009 1.601 1.680 1.600 1.680 5,750 +0.09(+5.66%)
Mar 11, 2009 1.600 1.600 1.570 1.590 16,000 -0.04(-2.45%)
Mar 10, 2009 1.400 1.640 1.400 1.630 74,270 +0.21(+14.79%)
Mar 09, 2009 1.360 1.430 1.250 1.420 44,800 +0.00(+0.00%)
Mar 06, 2009 1.430 1.430 1.400 1.420 11,437 -0.02(-1.39%)
Mar 05, 2009 1.430 1.440 1.420 1.440 4,527 +0.00(+0.00%)
Mar 04, 2009 1.440 1.470 1.430 1.440 11,400 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.