Alarum Technologies Ltd (ALAR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 6.63 | -0.7 | -9.55 | 7.19 | 7.19 | 6.51 | 120277 |
| 1741390500 | 7.33 | 0.15 | 2.09 | 7.18 | 7.4303 | 7.07 | 54161 |
| 1741304100 | 7.18 | -0.28 | -3.75 | 7.19 | 7.65 | 7.1 | 93126 |
| 1741217700 | 7.46 | 0.9 | 13.72 | 6.64 | 7.6 | 6.53 | 161183 |
| 1741131300 | 6.5599999 | 0.49 | 8.07 | 5.98 | 6.7 | 5.86 | 163882 |
| 1741044900 | 6.07 | -0.45 | -6.90 | 6.38 | 6.5506 | 6.03 | 182980 |
| 1740785700 | 6.5199999 | -0.04 | -0.61 | 6.5 | 6.785 | 6.15 | 105377 |
| 1740699300 | 6.5599999 | -0.39 | -5.61 | 7 | 7 | 6.55 | 168930 |
| 1740612900 | 6.95 | 0.04 | 0.58 | 6.8 | 7.07 | 6.79 | 158319 |
| 1740526500 | 6.91 | -0.53 | -7.06 | 7 | 7.26 | 6.78 | 214955 |
| 1740440100 | 7.435 | -0.47 | -5.89 | 7.99 | 7.99 | 7.35 | 152316 |
| 1740180900 | 7.9 | -0.37 | -4.47 | 8.44 | 8.5 | 7.85 | 109471 |
| 1740094500 | 8.27 | -0.19 | -2.25 | 8.35 | 8.46 | 8.15 | 112478 |
| 1740008100 | 8.46 | -0.35 | -3.97 | 8.52 | 8.68 | 8.3504 | 134659 |
| 1739921700 | 8.81 | -0.49 | -5.27 | 9.23 | 9.31 | 8.69 | 216638 |
| 1739576100 | 9.3 | -0.31 | -3.23 | 9.69 | 9.75 | 9.06 | 75674 |
| 1739489700 | 9.61 | 0.02 | 0.21 | 9.65 | 9.7 | 9.3922 | 47537 |
| 1739403300 | 9.59 | 0.05 | 0.52 | 9.3699999 | 9.685 | 9.2 | 111199 |
| 1739316900 | 9.5399999 | -0.37 | -3.73 | 9.75 | 9.94 | 9.32 | 90821 |
| 1739230500 | 9.91 | 0.05 | 0.51 | 9.89 | 10.15 | 9.8 | 100668 |
| 1738971300 | 9.86 | -0.32 | -3.14 | 10.1 | 10.48 | 9.77 | 80634 |
| 1738884900 | 10.18 | 0.05 | 0.49 | 10.21 | 10.7799 | 10.1 | 121111 |
| 1738798500 | 10.13 | 0.23 | 2.32 | 9.8699999 | 10.341 | 9.8699999 | 75058 |
| 1738712100 | 9.9 | -0.01 | -0.10 | 10.1 | 10.22 | 9.7135 | 72147 |
| 1738625700 | 9.91 | -0.01 | -0.10 | 9.78 | 10.1 | 9.715 | 121747 |
| 1738366500 | 9.92 | -0.19 | -1.88 | 10.11 | 10.7 | 9.81 | 141605 |
| 1738280100 | 10.11 | 0.31 | 3.16 | 9.85 | 10.39 | 9.73 | 103604 |
| 1738193700 | 9.8 | -0.24 | -2.39 | 10 | 10.03 | 9.4975 | 148100 |
| 1738107300 | 10.04 | 0.54 | 5.68 | 9.49 | 10.2 | 9.43 | 107886 |
| 1738020900 | 9.5 | -0.3 | -3.06 | 9.57 | 9.6199999 | 9.075 | 216067 |
| 1737761700 | 9.8 | -0.21 | -2.10 | 10.11 | 10.13 | 9.67 | 135585 |
| 1737675300 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1737588900 | 10.01 | -0.19 | -1.86 | 10.14 | 10.3399 | 10 | 170292 |
| 1737502500 | 10.2 | -0.18 | -1.73 | 10.41 | 10.46 | 10.01 | 147465 |
| 1737156900 | 10.38 | 0.06 | 0.58 | 10.32 | 10.51 | 10.2427 | 93506 |
| 1737070500 | 10.32 | -0.18 | -1.71 | 10.53 | 10.66 | 10.21 | 99394 |
| 1736984100 | 10.5 | 0.04 | 0.38 | 10.7 | 10.82 | 10.3 | 128291 |
| 1736897700 | 10.46 | 0.16 | 1.55 | 10.7 | 10.7931 | 10.12 | 110465 |
| 1736811300 | 10.3 | -0.32 | -3.01 | 10.46 | 10.55 | 10.11 | 116885 |
| 1736552100 | 10.62 | -0.22 | -2.03 | 10.51 | 10.78 | 10.16 | 142380 |
| 1736379300 | 10.84 | -0.07 | -0.64 | 10.85 | 10.95 | 10.4626 | 85358 |
| 1736292900 | 10.91 | -0.39 | -3.45 | 11.38 | 11.625 | 10.85 | 85423 |
| 1736206500 | 11.3 | 0.3 | 2.73 | 11.53 | 11.98 | 11.25 | 190823 |
| 1735947300 | 11 | -0.15 | -1.35 | 11 | 11.4 | 10.86 | 88999 |
| 1735860900 | 11.15 | 0.54 | 5.09 | 10.87 | 11.3754 | 10.81 | 93790 |
| 1735688100 | 10.61 | -0.64 | -5.69 | 11.26 | 11.65 | 10.41 | 302085 |
| 1735601700 | 11.25 | -0.25 | -2.17 | 10.87 | 11.3 | 10.61 | 271213 |
| 1735342500 | 11.5 | -0.2 | -1.71 | 11.5 | 11.7336 | 11.27 | 135283 |
| 1735256100 | 11.7 | 0.8 | 7.34 | 10.9 | 12.15 | 10.74 | 290610 |
| 1735077840 | 10.9 | 0.13 | 1.21 | 10.77 | 10.96 | 10.56 | 80826 |
| 1734996900 | 10.77 | -0.4 | -3.58 | 11.17 | 11.4 | 10.68 | 173656 |
| 1734737700 | 11.17 | 0.07 | 0.63 | 10.54 | 11.46 | 10.54 | 125689 |
| 1734651300 | 11.1 | 0.49 | 4.62 | 10.71 | 11.3999 | 10.7 | 188360 |
| 1734564900 | 10.61 | -0.98 | -8.46 | 11.4 | 11.4528 | 10.41 | 406391 |
| 1734478500 | 11.59 | -0.56 | -4.61 | 11.98 | 12.15 | 11.58 | 120200 |
| 1734392100 | 12.15 | 0.33 | 2.79 | 11.53 | 12.34 | 11.53 | 140215 |
| 1734132900 | 11.82 | 0.15 | 1.29 | 11.67 | 11.9899 | 11.29 | 141786 |
| 1734046500 | 11.67 | -0.49 | -4.03 | 12 | 12.1392 | 11.505 | 130279 |
| 1733960100 | 12.16 | -0.14 | -1.14 | 12.25 | 12.61 | 12.11 | 135488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
