Allot Ltd (ALLT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 18.7969924812 | 2.66 | 3.24 | 2.63 | 215337 | 2.89085905 | CS |
| 4 | 0.98 | 44.9541284404 | 2.18 | 3.24 | 2.14 | 153167 | 2.58545906 | CS |
| 12 | 1 | 46.2962962963 | 2.16 | 3.24 | 2.02 | 111787 | 2.33137289 | CS |
| 26 | 1.51 | 91.5151515152 | 1.65 | 3.24 | 1.6101 | 79753 | 2.21636236 | CS |
| 52 | 0.61 | 23.9215686275 | 2.55 | 3.24 | 1.19 | 95385 | 2.10057923 | CS |
| 156 | -14.83 | -82.4346859366 | 17.99 | 19.167 | 1.19 | 154521 | 6.42677424 | CS |
| 260 | -4.51 | -58.8005215124 | 7.67 | 21.04 | 1.19 | 170043 | 9.27461656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 3.05 | 0.03 | 0.99 | 3.0099999 | 3.24 | 3 | 101579 |
| 1721342100 | 3.02 | -0.02 | -0.66 | 3.02 | 3.09 | 2.92 | 184723 |
| 1721255700 | 3.04 | 0.15 | 5.19 | 2.91 | 3.16 | 2.84 | 172750 |
| 1721169300 | 2.89 | 0.19 | 7.04 | 2.79 | 3.0377 | 2.7652 | 285309 |
| 1721082900 | 2.7 | 0.04 | 1.50 | 2.66 | 2.91 | 2.63 | 338511 |
| 1720823700 | 2.66 | 0.13 | 5.14 | 2.57 | 2.66 | 2.57 | 66519 |
| 1720737300 | 2.5299999 | 0.02 | 0.80 | 2.52 | 2.615 | 2.52 | 132156 |
| 1720650900 | 2.5099999 | 0.02 | 0.80 | 2.48 | 2.5299999 | 2.47 | 43089 |
| 1720564500 | 2.49 | -0.05 | -1.97 | 2.54 | 2.54 | 2.47 | 29578 |
| 1720478100 | 2.54 | -0.01 | -0.39 | 2.55 | 2.585 | 2.5 | 53613 |
| 1720218900 | 2.55 | -0.1 | -3.77 | 2.66 | 2.73 | 2.5099999 | 97256 |
| 1720040640 | 2.65 | 0.03 | 1.15 | 2.61 | 2.67 | 2.61 | 46025 |
| 1719959700 | 2.62 | 0.11 | 4.38 | 2.56 | 2.67 | 2.52 | 122276 |
| 1719873300 | 2.5099999 | 0.23 | 10.09 | 2.39 | 2.58 | 2.36 | 139522 |
| 1719614100 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1719527700 | 2.2799999 | -0.04 | -1.72 | 2.32 | 2.42 | 2.2799999 | 151612 |
| 1719441300 | 2.32 | 0.04 | 1.75 | 2.2599999 | 2.32 | 2.2599999 | 23144 |
| 1719354900 | 2.2799999 | 0.06 | 2.70 | 2.23 | 2.3 | 2.22 | 58517 |
| 1719268500 | 2.22 | 0.06 | 2.78 | 2.18 | 2.25 | 2.14 | 98251 |
| 1719009300 | 2.16 | 0.05 | 2.37 | 2.13 | 2.21 | 2.11 | 91857 |
| 1718922900 | 2.11 | 0.07 | 3.43 | 2.04 | 2.16 | 2.04 | 175445 |
| 1718750100 | 2.04 | -0.03 | -1.45 | 2.06 | 2.1099 | 2.02 | 993899 |
| 1718663700 | 2.07 | -0.04 | -1.90 | 2.1 | 2.1 | 2.07 | 45420 |
| 1718404500 | 2.11 | 0.01 | 0.48 | 2.1 | 2.13 | 2.085 | 33905 |
| 1718318100 | 2.1 | -0.03 | -1.41 | 2.1 | 2.1426 | 2.08 | 178385 |
| 1718231700 | 2.13 | 0.01 | 0.47 | 2.14 | 2.16 | 2.12 | 105463 |
| 1718145300 | 2.12 | -0.01 | -0.47 | 2.12 | 2.14 | 2.09 | 13421 |
| 1718058900 | 2.13 | 0 | 0.00 | 2.1 | 2.13 | 2.1 | 35717 |
| 1717799700 | 2.13 | 0.02 | 0.95 | 2.13 | 2.175 | 2.12 | 20943 |
| 1717713300 | 2.11 | -0.02 | -0.94 | 2.11 | 2.18 | 2.1 | 217714 |
| 1717626900 | 2.13 | -0.02 | -0.70 | 2.12 | 2.2 | 2.1004999 | 67282 |
| 1717540500 | 2.145 | 0 | 0.23 | 2.11 | 2.2 | 2.0672 | 39329 |
| 1717454100 | 2.14 | 0 | 0.00 | 2.16 | 2.16 | 2.07 | 166390 |
| 1717194900 | 2.14 | -0.02 | -0.93 | 2.14 | 2.195 | 2.12 | 43269 |
| 1717108500 | 2.16 | -0.06 | -2.70 | 2.22 | 2.22 | 2.15 | 196580 |
| 1717022100 | 2.22 | -0.12 | -5.13 | 2.18 | 2.32 | 2.18 | 238783 |
| 1716935700 | 2.34 | 0.14 | 6.36 | 2.17 | 2.34 | 2.09 | 124799 |
| 1716590100 | 2.2 | -0.07 | -3.08 | 2.2599999 | 2.2748 | 2.2 | 46809 |
| 1716503700 | 2.27 | 0.08 | 3.65 | 2.18 | 2.27 | 2.12 | 35330 |
| 1716417300 | 2.19 | 0.04 | 1.67 | 2.16 | 2.22 | 2.12 | 23598 |
| 1716330900 | 2.154 | 0.03 | 1.60 | 2.12 | 2.19 | 2.12 | 39340 |
| 1716244500 | 2.12 | -0.04 | -1.85 | 2.18 | 2.19 | 2.09 | 50523 |
| 1715985300 | 2.16 | -0.03 | -1.37 | 2.19 | 2.25 | 2.12 | 21045 |
| 1715898900 | 2.19 | 0.02 | 0.92 | 2.15 | 2.2 | 2.11 | 27906 |
| 1715812500 | 2.17 | 0.01 | 0.46 | 2.16 | 2.24 | 2.15 | 19383 |
| 1715726100 | 2.16 | 0.06 | 2.86 | 2.04 | 2.1892 | 2.04 | 55513 |
| 1715639700 | 2.1 | -0.03 | -1.41 | 2.18 | 2.18 | 2.1 | 44203 |
| 1715380500 | 2.13 | 0.04 | 1.91 | 2.11 | 2.1714 | 2.08 | 32966 |
| 1715294100 | 2.09 | -0.02 | -0.95 | 2.1 | 2.16 | 2.0601 | 124870 |
| 1715207700 | 2.11 | 0.03 | 1.44 | 2.08 | 2.13 | 2.06 | 23958 |
| 1715121300 | 2.08 | -0.12 | -5.45 | 2.1 | 2.16 | 2.04 | 44453 |
| 1715034900 | 2.2 | 0.12 | 5.77 | 2.11 | 2.2 | 2.1 | 16201 |
| 1714775700 | 2.08 | 0 | 0.00 | 2.09 | 2.11 | 2.07 | 8986 |
| 1714689300 | 2.08 | -0.04 | -1.94 | 2.13 | 2.13 | 2.07 | 21775 |
| 1714602900 | 2.1212 | -0.01 | -0.41 | 2.13 | 2.16 | 2.0701 | 18971 |
| 1714516500 | 2.13 | 0.02 | 0.95 | 2.11 | 2.195 | 2.08 | 14711 |
| 1714430100 | 2.11 | -0.04 | -1.86 | 2.16 | 2.16 | 2.1079 | 7384 |
| 1714170900 | 2.15 | 0.01 | 0.46 | 2.18 | 2.2125 | 2.15 | 17335 |
| 1714084500 | 2.1401 | 0.01 | 0.47 | 2.13 | 2.1999 | 2.05 | 8930 |
| 1713998100 | 2.13 | 0.01 | 0.47 | 2.11 | 2.19 | 2.085 | 26178 |
| 1713911700 | 2.12 | 0.07 | 3.41 | 2.07 | 2.27 | 1.99 | 32864 |
| 1713825300 | 2.05 | -0.03 | -1.44 | 2.02 | 2.11 | 1.99 | 60376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
