Alarum Technologies Ltd (ALAR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 10.47 | 0.91 | 9.52 | 9.41 | 10.84 | 9.41 | 222900 |
| 1728599700 | 9.56 | -0.02 | -0.21 | 9.35 | 9.6 | 9.1401 | 92991 |
| 1728513300 | 9.58 | 0.41 | 4.47 | 9.3 | 9.59 | 8.9742 | 118697 |
| 1728426900 | 9.17 | -0.28 | -2.96 | 9.31 | 9.64 | 9.15 | 97794 |
| 1728340500 | 9.45 | -0.84 | -8.16 | 10.08 | 10.08 | 9.25 | 255091 |
| 1728081300 | 10.29 | -0.1 | -0.96 | 10.44 | 10.685 | 10.17 | 90441 |
| 1727994900 | 10.39 | 0.01 | 0.10 | 10.18 | 10.52 | 10.01 | 82735 |
| 1727908500 | 10.38 | 0.33 | 3.28 | 10 | 10.58 | 9.8984 | 105760 |
| 1727822100 | 10.05 | -0.59 | -5.55 | 10.5 | 10.65 | 9.76 | 195874 |
| 1727735700 | 10.64 | -0.64 | -5.67 | 11.17 | 11.25 | 10.52 | 118580 |
| 1727476500 | 11.28 | 0.02 | 0.18 | 11.37 | 11.645 | 11.0501 | 135568 |
| 1727390100 | 11.26 | -0.9 | -7.40 | 12.6 | 12.8 | 11.24 | 192200 |
| 1727303700 | 12.16 | 1.04 | 9.35 | 11.23 | 12.3335 | 11.23 | 197399 |
| 1727217300 | 11.12 | 0.73 | 7.03 | 10.84 | 11.21 | 10.65 | 136025 |
| 1727130900 | 10.39 | -0.86 | -7.64 | 11.15 | 11.3 | 10.17 | 247947 |
| 1726871700 | 11.25 | -0.34 | -2.93 | 11.65 | 11.7 | 11.1 | 225593 |
| 1726785300 | 11.59 | 0.31 | 2.75 | 12 | 12.025 | 11.3301 | 153281 |
| 1726698900 | 11.28 | 0.02 | 0.18 | 11.45 | 11.76 | 11.09 | 139494 |
| 1726612500 | 11.26 | -0.52 | -4.41 | 11.51 | 11.9699 | 11.13 | 152601 |
| 1726526100 | 11.78 | -1.3 | -9.94 | 12.7 | 12.7 | 11.57 | 240238 |
| 1726266900 | 13.08 | 0.47 | 3.73 | 12.66 | 14.14 | 12.61 | 456856 |
| 1726180500 | 12.61 | 1.88 | 17.52 | 11.23 | 12.7799 | 11.23 | 406680 |
| 1726094100 | 10.73 | 0.71 | 7.09 | 9.89 | 11.06 | 9.67 | 290547 |
| 1726007700 | 10.02 | -0.34 | -3.28 | 10.47 | 10.5 | 9.8 | 172525 |
| 1725921300 | 10.36 | -0.33 | -3.09 | 10.63 | 10.77 | 10.3 | 178620 |
| 1725662100 | 10.69 | -0.37 | -3.35 | 10.91 | 11.35 | 10.35 | 289692 |
| 1725575700 | 11.06 | -0.72 | -6.11 | 11.63 | 11.86 | 11.0315 | 124532 |
| 1725489300 | 11.78 | -0.12 | -1.01 | 11.79 | 12.35 | 11.34 | 191149 |
| 1725402900 | 11.9 | -0.99 | -7.68 | 12.64 | 12.64 | 11.68 | 226071 |
| 1725057300 | 12.89 | 0.06 | 0.47 | 13 | 13.181 | 12.43 | 175699 |
| 1724970900 | 12.83 | 0 | 0.00 | 12.76 | 13.7 | 12.68 | 308918 |
| 1724884500 | 12.83 | -0.73 | -5.38 | 13.66 | 13.7499 | 12.26 | 527943 |
| 1724798100 | 13.56 | -1.27 | -8.56 | 14.31 | 14.542 | 12.7929 | 989799 |
| 1724711700 | 14.83 | -6.77 | -31.34 | 15.79 | 15.95 | 14.07 | 2023981 |
| 1724452500 | 21.6 | 0.76 | 3.65 | 20.87 | 22.4399 | 20.62 | 249415 |
| 1724366100 | 20.84 | -0.8 | -3.70 | 21.66 | 21.8 | 20.6 | 105359 |
| 1724279700 | 21.64 | 0.23 | 1.07 | 20.98 | 22.08 | 20.8 | 104905 |
| 1724193300 | 21.41 | -0.14 | -0.65 | 20.92 | 21.65 | 20.75 | 177242 |
| 1724106900 | 21.55 | -1.58 | -6.83 | 22.93 | 23.37 | 20.72 | 344911 |
| 1723847700 | 23.13 | -0.63 | -2.65 | 23.8 | 23.75 | 22.61 | 108306 |
| 1723761300 | 23.76 | 1.18 | 5.23 | 23.5 | 24.09 | 22.749 | 142765 |
| 1723674900 | 22.58 | -0.46 | -2.00 | 23.91 | 24.13 | 22.3 | 157156 |
| 1723588500 | 23.04 | 2.68 | 13.16 | 21 | 23.5 | 20.8701 | 318111 |
| 1723502100 | 20.36 | -1.17 | -5.43 | 21.12 | 21.17 | 19.59 | 339882 |
| 1723242900 | 21.53 | 0.37 | 1.75 | 21.7 | 22.13 | 21.01 | 145291 |
| 1723156500 | 21.16 | 1.03 | 5.12 | 20.15 | 21.28 | 19.51 | 161361 |
| 1723070100 | 20.13 | -0.13 | -0.64 | 20.78 | 21.7499 | 19.66 | 213935 |
| 1722983700 | 20.26 | -1.14 | -5.33 | 21.41 | 21.53 | 20.01 | 216728 |
| 1722897300 | 21.4 | 0.4 | 1.90 | 18 | 22.42 | 18 | 455988 |
| 1722638100 | 21 | -1.12 | -5.06 | 20.66 | 21.673 | 20 | 392470 |
| 1722551700 | 22.12 | -2.85 | -11.41 | 23.99 | 24.19 | 20.7 | 516339 |
| 1722465300 | 24.97 | 0.8 | 3.31 | 25 | 25.61 | 23.2 | 393273 |
| 1722378900 | 24.17 | -1.83 | -7.04 | 25.44 | 25.55 | 23.2 | 455544 |
| 1722292500 | 26 | -2.2 | -7.80 | 27.75 | 28.43 | 25.76 | 248024 |
| 1722033300 | 28.2 | 1.2 | 4.44 | 27.51 | 28.51 | 27.0971 | 152929 |
| 1721946900 | 27 | -0.44 | -1.60 | 29 | 30.2 | 26.66 | 391491 |
| 1721860500 | 27.44 | -2.06 | -6.98 | 28.72 | 29.36 | 26.24 | 397472 |
| 1721774100 | 29.5 | 1.94 | 7.04 | 28.64 | 29.85 | 27.41 | 375822 |
| 1721687700 | 27.56 | 0.61 | 2.26 | 25.95 | 27.79 | 24.52 | 779651 |
| 1721428500 | 26.95 | -1.05 | -3.75 | 27.9 | 29.47 | 26.85 | 307829 |
| 1721342100 | 28 | 0.28 | 1.01 | 28.3 | 29.0686 | 26.62 | 551366 |
| 1721255700 | 27.72 | -1.6 | -5.46 | 29 | 29.93 | 26.9001 | 572737 |
| 1721169300 | 29.32 | 2.1 | 7.71 | 27.85 | 30.61 | 26.62 | 834946 |
| 1721082900 | 27.22 | -2.83 | -9.42 | 30.05 | 31.43 | 27.22 | 1321707 |
| 1720823700 | 30.05 | -4.16 | -12.16 | 33.5 | 33.83 | 29.35 | 1167034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
