Alarum Technologies Ltd (ALAR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719959700 | 42.09 | 2.1 | 5.25 | 40.15 | 44.63 | 40.15 | 495818 |
| 1719873300 | 39.99 | -2.3 | -5.44 | 41 | 41.2275 | 36.58 | 559019 |
| 1719614100 | 42.29 | 0 | 0.00 | 42.29 | 42.29 | 42.29 | 0 |
| 1719527700 | 42.29 | 8.71 | 25.94 | 33.24 | 42.74 | 33.22 | 1606736 |
| 1719441300 | 33.58 | 5.64 | 20.19 | 30.6 | 34.2 | 30.42 | 826515 |
| 1719354900 | 27.94 | 0.01 | 0.04 | 28.15 | 28.25 | 26.51 | 232563 |
| 1719268500 | 27.93 | -2.18 | -7.24 | 30 | 30.08 | 27.6 | 370969 |
| 1719009300 | 30.11 | 0.15 | 0.50 | 30.88 | 32.799999 | 30.021 | 486198 |
| 1718922900 | 29.96 | 2.3 | 8.32 | 28.1 | 30.84 | 26.8526 | 956904 |
| 1718750100 | 27.66 | -6.86 | -19.87 | 33.5 | 33.6429 | 23.0466 | 1674022 |
| 1718663700 | 34.52 | -2.07 | -5.66 | 35.5 | 36.1845 | 33.15 | 530400 |
| 1718404500 | 36.59 | -0.73 | -1.96 | 37.47 | 37.8 | 36.38 | 136896 |
| 1718318100 | 37.32 | -0.76 | -2.00 | 37.72 | 38.2354 | 36.07 | 230752 |
| 1718231700 | 38.08 | 2.34 | 6.55 | 36.9 | 38.85 | 36 | 387052 |
| 1718145300 | 35.74 | -0.35 | -0.97 | 36.09 | 36.09 | 34.5 | 133657 |
| 1718058900 | 36.09 | 1.95 | 5.71 | 33.96 | 36.48 | 33.89 | 252309 |
| 1717799700 | 34.14 | -1.5 | -4.21 | 35.6 | 35.65 | 33.71 | 213239 |
| 1717713300 | 35.64 | -0.38 | -1.05 | 35.5 | 36.74 | 35.3001 | 181847 |
| 1717626900 | 36.02 | 0.13 | 0.36 | 36.04 | 36.9407 | 34.0664 | 317023 |
| 1717540500 | 35.89 | -0.58 | -1.59 | 36.76 | 37.16 | 35.21 | 283192 |
| 1717454100 | 36.47 | 0.89 | 2.50 | 36.92 | 37.97 | 33 | 533335 |
| 1717194900 | 35.58 | -0.81 | -2.23 | 37.8 | 38.75 | 34 | 334644 |
| 1717108500 | 36.39 | -3.04 | -7.71 | 38.53 | 38.88 | 35.82 | 482072 |
| 1717022100 | 39.43 | 4.18 | 11.86 | 35.72 | 40.94 | 35.5 | 814851 |
| 1716935700 | 35.25 | 0.98 | 2.86 | 36.29 | 38.54 | 33.77 | 597439 |
| 1716590100 | 34.27 | 1.32 | 4.01 | 33 | 36.25 | 33 | 336480 |
| 1716503700 | 32.95 | -0.68 | -2.02 | 34.92 | 36.8 | 31.84 | 636229 |
| 1716417300 | 33.63 | 2.2 | 7.00 | 31.81 | 34.94 | 31.81 | 549264 |
| 1716330900 | 31.43 | 3.43 | 12.25 | 29.09 | 32.979999 | 27.1 | 801655 |
| 1716244500 | 28 | 2.63 | 10.37 | 26 | 28.9 | 26 | 384241 |
| 1715985300 | 25.37 | -1.91 | -7.00 | 26.82 | 27.5 | 25.09 | 254020 |
| 1715898900 | 27.28 | -0.2 | -0.73 | 26.89 | 27.8 | 26.2 | 116034 |
| 1715812500 | 27.48 | 0.06 | 0.22 | 28.49 | 28.6499 | 26.83 | 159933 |
| 1715726100 | 27.42 | 1.23 | 4.70 | 25.5 | 27.97 | 24.69 | 323484 |
| 1715639700 | 26.19 | -1.03 | -3.78 | 27.5 | 28.65 | 26.05 | 225928 |
| 1715380500 | 27.22 | -0.95 | -3.37 | 29.48 | 29.898 | 26.99 | 183618 |
| 1715294100 | 28.17 | 0.47 | 1.70 | 27.6 | 28.4 | 26.2 | 166978 |
| 1715207700 | 27.7 | -0.86 | -3.01 | 28.63 | 28.7058 | 27.1501 | 126629 |
| 1715121300 | 28.56 | -1.08 | -3.64 | 30.5 | 30.5 | 28.21 | 196856 |
| 1715034900 | 29.64 | 1.01 | 3.53 | 30.35 | 30.58 | 28.58 | 255026 |
| 1714775700 | 28.63 | 0.14 | 0.49 | 29.49 | 31.42 | 28.5491 | 257618 |
| 1714689300 | 28.49 | 1.23 | 4.51 | 27.93 | 28.54 | 26.75 | 169389 |
| 1714602900 | 27.26 | -0.47 | -1.69 | 27.59 | 27.99 | 26.1228 | 162047 |
| 1714516500 | 27.73 | -0.98 | -3.41 | 28.83 | 29.56 | 26.76 | 263476 |
| 1714430100 | 28.71 | 0.73 | 2.61 | 29 | 30.3 | 27.1001 | 325798 |
| 1714170900 | 27.98 | -1.02 | -3.52 | 29.39 | 29.6099 | 27.2406 | 365866 |
| 1714084500 | 29 | 3.35 | 13.06 | 25.7 | 29 | 25.37 | 321724 |
| 1713998100 | 25.65 | -0.67 | -2.55 | 25.6 | 27.48 | 25.282 | 310359 |
| 1713911700 | 26.32 | 1.59 | 6.43 | 24.75 | 28 | 24.67 | 542795 |
| 1713825300 | 24.73 | 4.03 | 19.47 | 21.58 | 24.75 | 21.02 | 391728 |
| 1713566100 | 20.7 | -1.27 | -5.78 | 22 | 22.58 | 20.3084 | 264230 |
| 1713479700 | 21.97 | -0.6 | -2.66 | 22.83 | 23.99 | 21.57 | 198511 |
| 1713393300 | 22.57 | -1.22 | -5.13 | 23.32 | 23.488 | 21.0101 | 458105 |
| 1713306900 | 23.79 | -0.14 | -0.59 | 23.93 | 24.99 | 23 | 210071 |
| 1713220500 | 23.93 | -0.5 | -2.05 | 25.2 | 26.79 | 23.8 | 326843 |
| 1712961300 | 24.43 | -1.95 | -7.39 | 25.96 | 26.19 | 23.53 | 240316 |
| 1712874900 | 26.38 | 4.29 | 19.42 | 22.05 | 26.91 | 22.05 | 390853 |
| 1712788500 | 22.09 | -1.61 | -6.79 | 22.76 | 23.52 | 21.22 | 362950 |
| 1712702100 | 23.7 | -2.86 | -10.77 | 26.63 | 26.63 | 23.2 | 401503 |
| 1712615700 | 26.56 | 2.43 | 10.07 | 26.5 | 29.95 | 25.2 | 757738 |
| 1712356500 | 24.13 | 1.88 | 8.45 | 23.9 | 24.5 | 23.05 | 245321 |
| 1712270100 | 22.25 | -3.75 | -14.42 | 26.43 | 27.49 | 20.6 | 503800 |
| 1712183700 | 26 | 1.08 | 4.33 | 24.62 | 26.87 | 24.2037 | 271714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
