NasdaqGS - Delayed Quote USD

Allot Ltd. (ALLT)

2.1401 +0.0101 (+0.47%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2.1100 2.1999 2.0701 2.1401 2.1401 8,891
Apr 24, 2024 2.1100 2.1900 2.0900 2.1300 2.1300 26,200
Apr 23, 2024 2.0500 2.2700 1.9900 2.1200 2.1200 32,900
Apr 22, 2024 2.0200 2.1100 1.9900 2.0500 2.0500 60,400
Apr 19, 2024 2.1100 2.1300 2.0400 2.0800 2.0800 22,100
Apr 18, 2024 2.0800 2.1000 2.0800 2.1000 2.1000 6,100
Apr 17, 2024 2.1100 2.1200 2.0500 2.0800 2.0800 27,700
Apr 16, 2024 2.1400 2.1700 2.0500 2.1100 2.1100 17,900
Apr 15, 2024 2.1500 2.2000 2.0000 2.2000 2.2000 39,900
Apr 12, 2024 2.2200 2.2200 2.1300 2.1300 2.1300 7,500
Apr 11, 2024 2.1400 2.2100 2.0700 2.2100 2.2100 50,200
Apr 10, 2024 2.2100 2.3400 2.1500 2.1600 2.1600 26,200
Apr 9, 2024 2.3400 2.3400 2.2400 2.2700 2.2700 27,900
Apr 8, 2024 2.3200 2.3400 2.2000 2.3000 2.3000 16,100
Apr 5, 2024 2.2300 2.3300 2.1700 2.3200 2.3200 6,400
Apr 4, 2024 2.2900 2.3600 2.2300 2.2300 2.2300 30,000
Apr 3, 2024 2.1800 2.3700 2.1400 2.3700 2.3700 26,300
Apr 2, 2024 2.2100 2.2800 2.1400 2.2000 2.2000 12,400
Apr 1, 2024 2.2800 2.2900 2.1800 2.2500 2.2500 15,600
Mar 28, 2024 2.1700 2.2700 2.1300 2.2600 2.2600 28,200
Mar 27, 2024 2.1400 2.2400 2.1100 2.1700 2.1700 21,700
Mar 26, 2024 2.1100 2.2000 2.1100 2.1500 2.1500 75,600
Mar 25, 2024 2.2100 2.2600 2.1100 2.1600 2.1600 176,300
Mar 22, 2024 2.2700 2.2700 2.1600 2.2100 2.2100 26,600
Mar 21, 2024 2.2100 2.2700 2.1700 2.2100 2.2100 18,300
Mar 20, 2024 2.2100 2.2700 2.1500 2.2300 2.2300 23,200
Mar 19, 2024 2.1700 2.2600 2.1400 2.1900 2.1900 37,200
Mar 18, 2024 2.2400 2.3700 2.0500 2.1700 2.1700 22,900
Mar 15, 2024 2.2600 2.2800 2.2100 2.2300 2.2300 36,800
Mar 14, 2024 2.2500 2.3500 2.2300 2.2600 2.2600 37,500
Mar 13, 2024 2.2700 2.3000 2.2000 2.2500 2.2500 43,100
Mar 12, 2024 2.1800 2.3000 2.1700 2.2400 2.2400 114,100
Mar 11, 2024 2.1300 2.2700 2.1100 2.2000 2.2000 57,000
Mar 8, 2024 2.1500 2.2600 2.0500 2.1500 2.1500 47,100
Mar 7, 2024 2.1200 2.1700 2.1100 2.1500 2.1500 41,700
Mar 6, 2024 2.0600 2.2200 2.0600 2.1300 2.1300 119,300
Mar 5, 2024 2.0700 2.0900 2.0000 2.0400 2.0400 21,200
Mar 4, 2024 2.0900 2.1400 2.0400 2.0600 2.0600 40,100
Mar 1, 2024 2.1000 2.1600 1.9600 2.1200 2.1200 94,600
Feb 29, 2024 2.0600 2.1600 2.0300 2.1400 2.1400 69,000
Feb 28, 2024 1.9600 2.1600 1.9200 2.0800 2.0800 100,200
Feb 27, 2024 1.8900 2.1500 1.8200 1.9800 1.9800 222,900
Feb 26, 2024 1.8800 1.9100 1.7800 1.8400 1.8400 27,200
Feb 23, 2024 1.8900 1.9500 1.8300 1.8800 1.8800 28,200
Feb 22, 2024 1.8800 1.9100 1.8300 1.8300 1.8300 117,600
Feb 21, 2024 1.8400 1.9000 1.8200 1.8900 1.8900 23,800
Feb 20, 2024 1.8600 1.9600 1.7500 1.8700 1.8700 99,500
Feb 16, 2024 1.8100 1.9100 1.7300 1.9100 1.9100 44,700
Feb 15, 2024 1.8000 2.0400 1.7100 1.8200 1.8200 208,200
Feb 14, 2024 1.8800 2.0900 1.8200 1.9000 1.9000 210,900
Feb 13, 2024 1.8800 1.9600 1.8800 1.9100 1.9100 29,000
Feb 12, 2024 2.0800 2.0900 1.8300 1.9800 1.9800 117,900
Feb 9, 2024 1.9100 2.1100 1.8000 2.0800 2.0800 156,900
Feb 8, 2024 1.8200 1.8700 1.7900 1.8700 1.8700 10,100
Feb 7, 2024 1.8100 1.8800 1.7900 1.8100 1.8100 41,800
Feb 6, 2024 1.8100 1.8600 1.7300 1.8400 1.8400 23,800
Feb 5, 2024 1.8700 1.8700 1.8000 1.8100 1.8100 30,100
Feb 2, 2024 1.8100 1.8800 1.7000 1.8800 1.8800 11,300
Feb 1, 2024 1.7300 1.8300 1.7300 1.8300 1.8300 41,800
Jan 31, 2024 1.7500 1.8100 1.7100 1.7700 1.7700 33,400
Jan 30, 2024 1.7500 1.7800 1.7200 1.7400 1.7400 35,600
Jan 29, 2024 1.7200 1.7700 1.7100 1.7400 1.7400 43,700
Jan 26, 2024 1.7300 1.7800 1.7000 1.7500 1.7500 45,400
Jan 25, 2024 1.7600 1.8100 1.6100 1.8000 1.8000 66,900
Jan 24, 2024 1.7900 1.8100 1.6300 1.7300 1.7300 129,500
Jan 23, 2024 1.7300 1.7300 1.6200 1.7000 1.7000 30,500
Jan 22, 2024 1.6500 1.7100 1.6200 1.6900 1.6900 46,600
Jan 19, 2024 1.6600 1.7400 1.5400 1.6300 1.6300 152,500
Jan 18, 2024 1.6000 1.7100 1.5300 1.6400 1.6400 120,100
Jan 17, 2024 1.5200 1.6300 1.5000 1.6100 1.6100 30,800
Jan 16, 2024 1.5300 1.5400 1.4600 1.5400 1.5400 39,200
Jan 12, 2024 1.5400 1.5400 1.4900 1.5300 1.5300 24,100
Jan 11, 2024 1.5100 1.5500 1.4500 1.5300 1.5300 31,800
Jan 10, 2024 1.5000 1.5200 1.4600 1.5200 1.5200 44,100
Jan 9, 2024 1.5400 1.6200 1.5000 1.5400 1.5400 18,600
Jan 8, 2024 1.5700 1.5700 1.5000 1.5400 1.5400 33,600
Jan 5, 2024 1.5500 1.6200 1.5300 1.5900 1.5900 54,800
Jan 4, 2024 1.5800 1.6000 1.5200 1.5800 1.5800 37,400
Jan 3, 2024 1.6300 1.6400 1.5400 1.5700 1.5700 26,500
Jan 2, 2024 1.6500 1.7000 1.6000 1.6400 1.6400 58,500
Dec 29, 2023 1.6400 1.6700 1.6100 1.6500 1.6500 145,800
Dec 28, 2023 1.5900 1.6500 1.5800 1.6400 1.6400 61,900
Dec 27, 2023 1.5500 1.6500 1.5500 1.6200 1.6200 85,100
Dec 26, 2023 1.6300 1.6300 1.5900 1.6000 1.6000 41,200
Dec 22, 2023 1.6200 1.6400 1.5700 1.6400 1.6400 31,600
Dec 21, 2023 1.5700 1.6500 1.5600 1.6300 1.6300 71,300
Dec 20, 2023 1.5400 1.6700 1.5200 1.5600 1.5600 103,800
Dec 19, 2023 1.4900 1.5700 1.4000 1.5500 1.5500 151,600
Dec 18, 2023 1.4100 1.5000 1.4000 1.5000 1.5000 86,200
Dec 15, 2023 1.4500 1.5000 1.3900 1.4000 1.4000 78,500
Dec 14, 2023 1.4700 1.5000 1.4500 1.4700 1.4700 47,500
Dec 13, 2023 1.4100 1.4900 1.3700 1.4500 1.4500 108,900
Dec 12, 2023 1.3600 1.4500 1.3200 1.4000 1.4000 121,700
Dec 11, 2023 1.3100 1.3700 1.3000 1.3700 1.3700 62,700
Dec 8, 2023 1.3100 1.3800 1.2700 1.3100 1.3100 82,900
Dec 7, 2023 1.2600 1.3200 1.1900 1.3200 1.3200 220,300
Dec 6, 2023 1.3400 1.3400 1.2700 1.2900 1.2900 56,900
Dec 5, 2023 1.3100 1.3500 1.2800 1.3200 1.3200 78,700
Dec 4, 2023 1.3500 1.3500 1.2700 1.3200 1.3200 208,200
Dec 1, 2023 1.3200 1.3600 1.2500 1.3300 1.3300 362,600
Nov 30, 2023 1.3500 1.3600 1.2600 1.3500 1.3500 121,600
Nov 29, 2023 1.3100 1.5400 1.2700 1.4000 1.4000 316,400
Nov 28, 2023 1.3500 1.3500 1.2800 1.3100 1.3100 51,400
Nov 27, 2023 1.3900 1.3900 1.3300 1.3400 1.3400 67,100
Nov 24, 2023 1.3300 1.3900 1.3300 1.3900 1.3900 11,600
Nov 22, 2023 1.3700 1.4200 1.3400 1.3600 1.3600 76,600
Nov 21, 2023 1.4000 1.4000 1.2800 1.3600 1.3600 79,500
Nov 20, 2023 1.4400 1.4400 1.3800 1.3800 1.3800 92,200
Nov 17, 2023 1.4200 1.4700 1.4200 1.4600 1.4600 98,300
Nov 16, 2023 1.4800 1.5500 1.4100 1.4200 1.4200 189,800
Nov 15, 2023 1.6000 1.7000 1.5900 1.6900 1.6900 94,000
Nov 14, 2023 1.5400 1.6100 1.5400 1.5900 1.5900 117,400
Nov 13, 2023 1.5300 1.5500 1.4800 1.5300 1.5300 8,100
Nov 10, 2023 1.4600 1.5300 1.4500 1.5200 1.5200 58,200
Nov 9, 2023 1.4600 1.5200 1.4500 1.4800 1.4800 65,800
Nov 8, 2023 1.4900 1.5000 1.4600 1.4900 1.4900 36,700
Nov 7, 2023 1.4800 1.5200 1.4500 1.5100 1.5100 117,400
Nov 6, 2023 1.5500 1.5600 1.4900 1.5100 1.5100 55,600
Nov 3, 2023 1.5400 1.6400 1.5400 1.6000 1.6000 140,800
Nov 2, 2023 1.7500 1.7900 1.5000 1.5400 1.5400 312,600
Nov 1, 2023 1.8000 1.8100 1.7500 1.7600 1.7600 32,800
Oct 31, 2023 1.8000 1.8300 1.8000 1.8200 1.8200 8,600
Oct 30, 2023 1.8500 1.8500 1.7900 1.8300 1.8300 37,000
Oct 27, 2023 1.8400 1.8800 1.8300 1.8700 1.8700 44,900
Oct 26, 2023 1.8500 1.8600 1.7900 1.8300 1.8300 49,800
Oct 25, 2023 1.9000 1.9400 1.8300 1.8600 1.8600 45,100
Oct 24, 2023 1.9200 1.9300 1.8300 1.8900 1.8900 35,400
Oct 23, 2023 1.9200 1.9500 1.8900 1.9100 1.9100 51,800
Oct 20, 2023 2.0500 2.0500 1.9000 1.9700 1.9700 129,300
Oct 19, 2023 2.1100 2.1100 2.0500 2.0500 2.0500 24,000
Oct 18, 2023 2.1300 2.1300 2.0700 2.1100 2.1100 32,300
Oct 17, 2023 2.1500 2.1700 2.0300 2.1400 2.1400 139,300
Oct 16, 2023 2.1200 2.2000 2.1000 2.1600 2.1600 182,100
Oct 13, 2023 2.1400 2.2000 2.1100 2.1500 2.1500 51,600
Oct 12, 2023 2.1700 2.2000 2.1100 2.1800 2.1800 29,700
Oct 11, 2023 2.2200 2.2300 2.1300 2.1800 2.1800 56,300
Oct 10, 2023 2.2000 2.2600 2.1100 2.2300 2.2300 239,500
Oct 9, 2023 1.8800 2.1900 1.8800 2.1700 2.1700 146,100
Oct 6, 2023 1.9400 1.9600 1.9000 1.9300 1.9300 96,100
Oct 5, 2023 2.0600 2.1100 1.9300 1.9700 1.9700 277,200
Oct 4, 2023 2.1100 2.1400 2.0600 2.0900 2.0900 41,300
Oct 3, 2023 2.1100 2.2000 2.0700 2.1000 2.1000 28,700
Oct 2, 2023 2.1500 2.1800 2.1000 2.1400 2.1400 21,700
Sep 29, 2023 2.1600 2.2300 2.1100 2.1800 2.1800 59,000
Sep 28, 2023 2.0800 2.1500 2.0800 2.0900 2.0900 42,800
Sep 27, 2023 1.9900 2.1900 1.9900 2.1800 2.1800 142,900
Sep 26, 2023 2.1200 2.1600 2.0900 2.1200 2.1200 15,400
Sep 25, 2023 2.1400 2.1400 2.0600 2.1100 2.1100 13,300
Sep 22, 2023 2.1400 2.1700 2.0800 2.1700 2.1700 53,500
Sep 21, 2023 2.1700 2.2400 2.1300 2.1600 2.1600 44,800
Sep 20, 2023 2.2800 2.2800 2.1700 2.2200 2.2200 66,000
Sep 19, 2023 2.2200 2.2800 2.2000 2.2800 2.2800 561,800
Sep 18, 2023 2.2600 2.2700 2.2000 2.2400 2.2400 51,100
Sep 15, 2023 2.2600 2.2900 2.1500 2.2500 2.2500 254,600
Sep 14, 2023 2.3100 2.3600 2.2400 2.2700 2.2700 175,800
Sep 13, 2023 2.2000 2.2800 2.1300 2.2100 2.2100 160,300
Sep 12, 2023 2.3300 2.3500 2.1800 2.2300 2.2300 68,500
Sep 11, 2023 2.3500 2.4300 2.3300 2.3500 2.3500 181,600
Sep 8, 2023 2.3300 2.4000 2.2700 2.4000 2.4000 75,000
Sep 7, 2023 2.3200 2.4900 2.2700 2.3400 2.3400 106,900
Sep 6, 2023 2.3500 2.4100 2.2700 2.3500 2.3500 53,100
Sep 5, 2023 2.3500 2.4500 2.3400 2.3800 2.3800 335,800
Sep 1, 2023 2.4100 2.5400 2.3900 2.4800 2.4800 131,100
Aug 31, 2023 2.2200 2.6900 2.2200 2.5100 2.5100 554,400
Aug 30, 2023 2.5000 2.5700 2.4300 2.5000 2.5000 708,100
Aug 29, 2023 2.2600 2.5200 2.2600 2.5000 2.5000 485,200
Aug 28, 2023 2.0800 2.3700 2.0800 2.3300 2.3300 179,300
Aug 25, 2023 2.2000 2.2400 2.0900 2.1600 2.1600 23,300
Aug 24, 2023 2.1800 2.2600 2.1300 2.1900 2.1900 109,700
Aug 23, 2023 2.1800 2.3400 2.1500 2.1600 2.1600 106,600
Aug 22, 2023 2.2200 2.2700 2.1700 2.2300 2.2300 67,800
Aug 21, 2023 2.1400 2.3000 2.1200 2.2400 2.2400 169,100
Aug 18, 2023 2.3500 2.4400 2.3400 2.4400 2.4400 30,200
Aug 17, 2023 2.3500 2.4800 2.3200 2.3800 2.3800 79,600
Aug 16, 2023 2.4100 2.4800 2.3800 2.4000 2.4000 25,600
Aug 15, 2023 2.4000 2.4700 2.3500 2.4200 2.4200 26,300
Aug 14, 2023 2.4400 2.4500 2.4000 2.4000 2.4000 14,200
Aug 11, 2023 2.4300 2.4600 2.4000 2.4300 2.4300 8,400
Aug 10, 2023 2.5000 2.5000 2.4100 2.4500 2.4500 43,900
Aug 9, 2023 2.4400 2.5400 2.4000 2.5000 2.5000 28,300
Aug 8, 2023 2.4300 2.4700 2.3100 2.4200 2.4200 147,600
Aug 7, 2023 2.5000 2.5000 2.4000 2.4200 2.4200 138,000
Aug 4, 2023 2.4400 2.5400 2.3600 2.4800 2.4800 263,400
Aug 3, 2023 2.4400 2.4400 2.2900 2.4300 2.4300 410,600
Aug 2, 2023 2.5100 2.5100 2.4400 2.4500 2.4500 48,500
Aug 1, 2023 2.5000 2.6700 2.4900 2.5100 2.5100 279,400
Jul 31, 2023 2.5100 2.7300 2.4800 2.6200 2.6200 219,200
Jul 28, 2023 2.5400 2.5900 2.4800 2.5100 2.5100 103,700
Jul 27, 2023 2.5500 2.6100 2.4500 2.5000 2.5000 107,300
Jul 26, 2023 2.5400 2.5600 2.4500 2.5200 2.5200 31,000
Jul 25, 2023 2.4900 2.6000 2.4500 2.5600 2.5600 53,100
Jul 24, 2023 2.5500 2.5900 2.4700 2.5300 2.5300 30,900
Jul 21, 2023 2.3900 2.5700 2.3800 2.5500 2.5500 186,200
Jul 20, 2023 2.5500 2.6200 2.3500 2.3700 2.3700 980,900
Jul 19, 2023 2.6400 2.6400 2.4200 2.4900 2.4900 268,000
Jul 18, 2023 2.7400 2.7500 2.4800 2.6200 2.6200 152,300
Jul 17, 2023 2.7800 3.0000 2.7100 2.7700 2.7700 129,400
Jul 14, 2023 3.0300 3.0300 2.7000 2.9000 2.9000 399,600
Jul 13, 2023 3.0400 3.0900 2.9900 3.0200 3.0200 41,200
Jul 12, 2023 3.0300 3.0600 2.9800 3.0400 3.0400 24,500
Jul 11, 2023 2.9700 3.1500 2.9600 3.0000 3.0000 136,800
Jul 10, 2023 2.9700 3.0500 2.9300 2.9700 2.9700 105,400
Jul 7, 2023 3.0500 3.1300 2.9800 3.0000 3.0000 44,600
Jul 6, 2023 3.0300 3.0800 2.9100 3.0400 3.0400 64,700
Jul 5, 2023 3.1600 3.1600 2.9800 3.0500 3.0500 121,400
Jul 3, 2023 3.1800 3.1900 3.0600 3.1800 3.1800 16,300
Jun 30, 2023 3.1700 3.3200 3.1400 3.1600 3.1600 41,600
Jun 29, 2023 3.1300 3.2400 3.1100 3.1700 3.1700 22,300
Jun 28, 2023 3.1400 3.1700 3.1100 3.1500 3.1500 16,600
Jun 27, 2023 3.2000 3.2300 3.1600 3.1900 3.1900 16,800
Jun 26, 2023 3.1900 3.3400 3.1700 3.1800 3.1800 51,300
Jun 23, 2023 2.9800 3.2200 2.9800 3.1800 3.1800 40,900
Jun 22, 2023 3.0300 3.2400 3.0200 3.2200 3.2200 49,400
Jun 21, 2023 3.0900 3.1100 3.0000 3.0800 3.0800 54,000
Jun 20, 2023 3.0100 3.1200 3.0100 3.0700 3.0700 23,200
Jun 16, 2023 3.0000 3.1500 2.9200 3.0500 3.0500 153,300
Jun 15, 2023 3.1100 3.1400 2.9400 2.9400 2.9400 113,300
Jun 14, 2023 3.0300 3.1900 2.9700 3.1400 3.1400 97,700
Jun 13, 2023 2.9100 3.0500 2.8200 3.0000 3.0000 103,900
Jun 12, 2023 3.0600 3.0600 2.8600 2.9200 2.9200 115,000
Jun 9, 2023 3.1700 3.1700 3.0000 3.0700 3.0700 95,200
Jun 8, 2023 2.9500 3.1900 2.9500 3.1600 3.1600 182,100
Jun 7, 2023 2.8300 3.1000 2.8200 2.9800 2.9800 199,200
Jun 6, 2023 2.7000 2.8800 2.6900 2.8000 2.8000 283,600
Jun 5, 2023 2.7300 2.7600 2.6700 2.7300 2.7300 133,700
Jun 2, 2023 2.8100 2.8100 2.6900 2.7300 2.7300 25,500
Jun 1, 2023 2.7500 2.8200 2.6600 2.8000 2.8000 59,700
May 31, 2023 2.7000 2.7800 2.5400 2.7000 2.7000 181,800
May 30, 2023 2.7500 2.7800 2.5900 2.7300 2.7300 15,900
May 26, 2023 2.4300 2.7500 2.4300 2.7500 2.7500 139,500
May 25, 2023 2.5200 2.5600 2.5000 2.5000 2.5000 19,900
May 24, 2023 2.5900 2.6000 2.4700 2.5300 2.5300 48,800
May 23, 2023 2.5800 2.6400 2.5700 2.5900 2.5900 7,800
May 22, 2023 2.6300 2.6700 2.5300 2.6000 2.6000 47,800
May 19, 2023 2.6000 2.6600 2.5600 2.6300 2.6300 30,100
May 18, 2023 2.6100 2.6300 2.5200 2.6300 2.6300 66,900
May 17, 2023 2.6100 2.6200 2.5200 2.5700 2.5700 49,500
May 16, 2023 2.6800 2.6900 2.5000 2.6800 2.6800 133,100
May 15, 2023 2.6800 2.8300 2.6200 2.8000 2.8000 133,500
May 12, 2023 2.7800 2.8100 2.6700 2.6900 2.6900 14,800
May 11, 2023 2.7600 2.8600 2.6900 2.7800 2.7800 32,200
May 10, 2023 2.7200 2.7900 2.7100 2.7800 2.7800 13,200
May 9, 2023 2.8300 2.8300 2.6900 2.7200 2.7200 10,000
May 8, 2023 2.8100 2.8300 2.7200 2.8100 2.8100 40,200
May 5, 2023 2.7000 2.8400 2.7000 2.8200 2.8200 17,600
May 4, 2023 2.6200 2.7400 2.6000 2.7000 2.7000 25,000
May 3, 2023 2.6600 2.6900 2.6100 2.6500 2.6500 12,000
May 2, 2023 2.6500 2.6900 2.6100 2.6200 2.6200 14,300
May 1, 2023 2.7100 2.7100 2.6300 2.6500 2.6500 17,400
Apr 28, 2023 2.7700 2.8000 2.6900 2.7100 2.7100 28,200
Apr 27, 2023 2.7700 2.7700 2.6900 2.7700 2.7700 15,200
Apr 26, 2023 2.7000 2.7600 2.6900 2.7500 2.7500 17,700

Related Tickers

SANG Sangoma Technologies Corporation
4.3850
+0.34%
 
CIOXY Cielo S.A.
0.9499
-0.01%
 
LSAK Lesaka Technologies, Inc.
4.2000
0.00%
 
ERDLF EROAD Limited
0.4746
0.00%
 
ARBE Arbe Robotics Ltd.
1.8300
-1.08%
 
MECVF mdf commerce inc.
4.1500
0.00%
 
NOWVF NowVertical Group Inc.
0.1986
0.00%
 
SKKY Skkynet Cloud Systems, Inc.
0.3000
0.00%
 
PHPYF Pushpay Holdings Limited
0.8200
0.00%
 
EMCHF EML Payments Limited
0.6917
0.00%