Allot Ltd (ALLT)
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 | 0.65 | 8.84353741497 | 7.35 | 8.15 | 6.51 | 1700029 | 7.30565413 | CS |
| 4 | 3.14 | 64.6090534979 | 4.86 | 8.15 | 4.81 | 1182797 | 6.71309694 | CS |
| 12 | 4.55 | 131.884057971 | 3.45 | 8.15 | 3.35 | 657587 | 5.71313399 | CS |
| 26 | 5.09 | 174.914089347 | 2.91 | 8.15 | 2.48 | 365251 | 5.20945593 | CS |
| 52 | 6.48 | 426.315789474 | 1.52 | 8.15 | 1.5 | 221481 | 4.7122425 | CS |
| 156 | -3 | -27.2727272727 | 11 | 11.07 | 1.19 | 185629 | 4.93990094 | CS |
| 260 | -1.75 | -17.9487179487 | 9.75 | 21.04 | 1.19 | 197521 | 8.58097689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 7.53 | 0.02 | 0.27 | 7.63 | 7.75 | 7.26 | 776297 |
| 1737070500 | 7.51 | 0.65 | 9.48 | 6.96 | 7.755 | 6.9134 | 1471565 |
| 1736984100 | 6.86 | -0.02 | -0.29 | 7 | 7.18 | 6.51 | 1213225 |
| 1736897700 | 6.88 | -0.99 | -12.58 | 8.0399999 | 8.07 | 6.665 | 2564450 |
| 1736811300 | 7.87 | 0.39 | 5.21 | 7.5 | 8.15 | 7.2 | 1960916 |
| 1736552100 | 7.48 | 0.25 | 3.46 | 7.37 | 7.56 | 6.84 | 1234310 |
| 1736379300 | 7.23 | 0.27 | 3.88 | 6.8201 | 7.28 | 6.4614 | 1993709 |
| 1736292900 | 6.96 | 0.06 | 0.87 | 6.95 | 7.115 | 6.58 | 937501 |
| 1736206500 | 6.9 | 0.39 | 5.99 | 6.98 | 7.15 | 6.6952 | 1272943 |
| 1735947300 | 6.51 | 0.32 | 5.17 | 6.225 | 6.5599999 | 6.1510999 | 794889 |
| 1735860900 | 6.19 | 0.24 | 4.03 | 6.16 | 6.44 | 5.92 | 798464 |
| 1735688100 | 5.95 | -0.26 | -4.19 | 6.26 | 6.35 | 5.8 | 670458 |
| 1735601700 | 6.21 | 0.29 | 4.90 | 5.91 | 6.38 | 5.68 | 1436589 |
| 1735342500 | 5.92 | 0.47 | 8.52 | 5.64 | 5.9499 | 5.4 | 843145 |
| 1735256100 | 5.455 | 0.5 | 9.98 | 5.1 | 5.53 | 5.05 | 1240828 |
| 1735077840 | 4.96 | -0.02 | -0.40 | 4.88 | 5.1 | 4.8202999 | 386760 |
| 1734996900 | 4.98 | -0.03 | -0.60 | 5.12 | 5.13 | 4.88 | 480254 |
| 1734737700 | 5.01 | 0.1 | 2.04 | 4.8301 | 5.21 | 4.8301 | 537563 |
| 1734651300 | 4.91 | 0.17 | 3.59 | 4.85 | 4.9452999 | 4.73 | 558234 |
| 1734564900 | 4.74 | -0.2 | -4.05 | 5 | 5.05 | 4.73 | 788128 |
| 1734478500 | 4.94 | -0.06 | -1.20 | 4.9 | 4.99 | 4.85 | 706577 |
| 1734392100 | 5 | -0.27 | -5.12 | 5.235 | 5.3 | 4.84 | 1034760 |
| 1734132900 | 5.2699999 | -0.03 | -0.57 | 5.39 | 5.4348 | 5.11 | 462375 |
| 1734046500 | 5.3 | 0.02 | 0.38 | 5.16 | 5.32 | 5.032 | 534997 |
| 1733960100 | 5.28 | 0.53 | 11.16 | 4.76 | 5.5 | 4.7375999 | 1521784 |
| 1733873700 | 4.75 | -0.03 | -0.63 | 4.74 | 4.96 | 4.7 | 394534 |
| 1733787300 | 4.78 | 0.02 | 0.42 | 4.83 | 4.96 | 4.66 | 496209 |
| 1733528100 | 4.76 | 0.01 | 0.21 | 4.8 | 4.9379 | 4.75 | 394760 |
| 1733441700 | 4.75 | 0.05 | 1.06 | 4.79 | 4.9 | 4.55 | 604846 |
| 1733355300 | 4.7 | 0.1 | 2.17 | 4.64 | 4.85 | 4.5801999 | 564529 |
| 1733268900 | 4.6 | -0.04 | -0.86 | 4.970941 | 4.98 | 4.595 | 753922 |
| 1733182500 | 4.64 | 0.27 | 6.18 | 4.49 | 4.8266 | 4.49 | 693988 |
| 1732917840 | 4.37 | -0.03 | -0.68 | 4.425 | 4.55 | 4.37 | 253588 |
| 1732750500 | 4.4 | -0.14 | -3.08 | 4.54 | 4.54 | 4.33 | 291830 |
| 1732664100 | 4.54 | -0.03 | -0.66 | 4.7699999 | 4.7699999 | 4.47 | 701880 |
| 1732577700 | 4.57 | 0.34 | 8.04 | 4.59 | 4.64 | 4.41 | 818212 |
| 1732318500 | 4.23 | -0.16 | -3.64 | 4.3399 | 4.41 | 4.0599999 | 401722 |
| 1732232100 | 4.39 | 0.54 | 14.03 | 3.91 | 4.545 | 3.91 | 482421 |
| 1732145700 | 3.85 | -0.05 | -1.16 | 3.89 | 4.115 | 3.84 | 134893 |
| 1732059300 | 3.895 | 0.29 | 8.04 | 3.8082 | 4.2808 | 3.7579 | 1159440 |
| 1731972900 | 3.605 | 0.12 | 3.30 | 3.49 | 3.72 | 3.475 | 392238 |
| 1731713700 | 3.49 | -0.19 | -5.16 | 3.69 | 3.69 | 3.47 | 86548 |
| 1731627300 | 3.68 | -0.08 | -2.13 | 3.72 | 3.775 | 3.62 | 138892 |
| 1731540900 | 3.76 | -0.15 | -3.84 | 3.96 | 3.96 | 3.59 | 201826 |
| 1731454500 | 3.91 | -0.12 | -2.86 | 4.05 | 4.11 | 3.79 | 274237 |
| 1731368100 | 4.025 | 0.16 | 4.01 | 4.1 | 4.115 | 3.95 | 413252 |
| 1731108900 | 3.87 | -0.03 | -0.77 | 3.94 | 3.95 | 3.84 | 173458 |
| 1731022500 | 3.9 | 0.26 | 7.14 | 3.64 | 3.91 | 3.6391 | 293981 |
| 1730936100 | 3.64 | 0.12 | 3.41 | 3.64 | 3.75 | 3.63 | 244945 |
| 1730849700 | 3.52 | -0.03 | -0.85 | 3.55 | 3.61 | 3.5001 | 135216 |
| 1730763300 | 3.55 | 0.16 | 4.72 | 3.35 | 3.5799 | 3.35 | 125549 |
| 1730500500 | 3.39 | -0.05 | -1.45 | 3.51 | 3.51 | 3.35 | 21931 |
| 1730414100 | 3.44 | 0.09 | 2.69 | 3.38 | 3.49 | 3.36 | 66970 |
| 1730327700 | 3.35 | -0.1 | -2.76 | 3.39 | 3.42 | 3.35 | 15603 |
| 1730241300 | 3.445 | 0 | 0.15 | 3.41 | 3.47 | 3.3698 | 29407 |
| 1730154900 | 3.44 | -0.02 | -0.58 | 3.43 | 3.545 | 3.404 | 81116 |
| 1729895700 | 3.46 | 0.01 | 0.29 | 3.45 | 3.48 | 3.4 | 12698 |
| 1729809300 | 3.45 | 0 | 0.00 | 3.455 | 3.4918 | 3.42 | 32523 |
| 1729722900 | 3.45 | -0.01 | -0.29 | 3.47 | 3.47 | 3.4001 | 50737 |
| 1729636500 | 3.46 | -0.05 | -1.42 | 3.47 | 3.56 | 3.41 | 47431 |
| 1729550100 | 3.51 | 0.06 | 1.74 | 3.5 | 3.7 | 3.42 | 170702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
