Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Alarum Technologies Ltd | ALAR | NASDAQ | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.646 | -11.85% | 4.804 | 12:15:26 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.60 | 4.73 | 5.67 | 5.45 |
ALAR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
ALAR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2023 | 5.45 | -0.12 | -2.15% | 5.60 | 5.60 | 5.0618 | 63,177 |
| Nov 24 2023 | 5.57 | 0.13 | 2.39% | 5.54 | 5.64 | 5.40 | 23,229 |
| Nov 22 2023 | 5.44 | 0.43 | 8.58% | 5.15 | 5.67 | 4.95 | 51,211 |
| Nov 21 2023 | 5.01 | 0.13 | 2.56% | 5.06 | 5.09 | 4.8101 | 28,796 |
| Nov 20 2023 | 4.885 | 0.29 | 6.2% | 4.70 | 5.08 | 4.70 | 49,549 |
| Nov 17 2023 | 4.60 | 0.05 | 1.1% | 4.58 | 4.64 | 4.4995 | 15,027 |
| Nov 16 2023 | 4.55 | 0.04 | 0.89% | 4.55 | 4.675 | 4.4001 | 27,915 |
| Nov 15 2023 | 4.51 | 0.45 | 11.08% | 4.31 | 4.68 | 4.27 | 35,592 |
| Nov 14 2023 | 4.06 | 0.16 | 4.1% | 3.92 | 4.09 | 3.8621 | 23,132 |
| Nov 13 2023 | 3.90 | -0.03 | -0.76% | 3.80 | 3.92 | 3.77 | 10,241 |
| Nov 10 2023 | 3.93 | -0.06 | -1.5% | 3.89 | 3.94 | 3.6364 | 9,426 |
| Nov 09 2023 | 3.99 | 0.08 | 2.05% | 4.04 | 4.2599 | 3.76 | 40,024 |
| Nov 08 2023 | 3.91 | 0.23 | 6.25% | 4.02 | 4.02 | 3.855 | 29,486 |
| Nov 07 2023 | 3.68 | 0.23 | 6.67% | 3.59 | 3.87 | 3.50 | 28,014 |
| Nov 06 2023 | 3.45 | 0.10 | 2.99% | 3.48 | 3.5251 | 3.30 | 20,972 |
| Nov 03 2023 | 3.35 | 0.18 | 5.68% | 3.14 | 3.35 | 3.14 | 3,209 |
| Nov 02 2023 | 3.17 | -0.03 | -0.94% | 3.35 | 3.35 | 3.15 | 19,588 |
| Nov 01 2023 | 3.20 | 0.05 | 1.59% | 3.21 | 3.28 | 3.07 | 38,250 |
| Oct 31 2023 | 3.15 | -0.10 | -3.08% | 3.35 | 3.355 | 3.1001 | 21,578 |
| Oct 30 2023 | 3.25 | 0.15 | 4.84% | 3.17 | 3.25 | 3.1043 | 19,665 |
