Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allot Communications (NQ: ALLT )

2.190 +0.020 (+0.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 4.830 5.140 4.790 5.000 890,824 +0.04(+0.81%)
May 27, 2016 4.910 4.960 4.960 4.960 11,900 -0.02(-0.40%)
May 26, 2016 4.900 5.030 4.880 4.980 31,578 +0.01(+0.20%)
May 25, 2016 5.050 5.110 4.920 4.970 156,533 -0.09(-1.78%)
May 24, 2016 4.950 5.150 4.920 5.060 116,183 +0.03(+0.60%)
May 23, 2016 4.890 5.120 4.880 5.030 207,130 +0.19(+3.93%)
May 20, 2016 4.830 5.030 4.820 4.840 106,876 -0.01(-0.21%)
May 19, 2016 4.790 4.890 4.680 4.850 87,330 +0.01(+0.21%)
May 18, 2016 4.840 4.900 4.810 4.840 70,905 +0.02(+0.41%)
May 17, 2016 4.820 4.940 4.780 4.820 75,077 -0.03(-0.62%)
May 16, 2016 4.860 4.910 4.760 4.850 66,967 +0.03(+0.62%)
May 13, 2016 4.680 4.920 4.620 4.820 184,896 +0.10(+2.12%)
May 12, 2016 4.830 4.860 4.620 4.720 280,559 -0.11(-2.28%)
May 11, 2016 4.680 4.940 4.680 4.830 80,528 +0.10(+2.11%)
May 10, 2016 4.720 4.810 4.680 4.730 71,382 +0.03(+0.64%)
May 09, 2016 4.650 4.760 4.650 4.700 100,988 +0.02(+0.43%)
May 06, 2016 4.590 4.730 4.550 4.680 75,402 +0.08(+1.74%)
May 05, 2016 4.740 4.860 4.540 4.600 144,274 -0.11(-2.34%)
May 04, 2016 4.850 4.860 4.530 4.710 373,227 -0.14(-2.89%)
May 03, 2016 4.940 5.040 4.800 4.850 541,564 -0.43(-8.14%)
May 02, 2016 5.350 5.350 5.240 5.280 68,990 -0.14(-2.58%)
Apr 29, 2016 5.550 5.550 5.360 5.420 16,357 -0.11(-1.99%)
Apr 28, 2016 5.330 5.650 5.320 5.530 44,606 +0.23(+4.34%)
Apr 27, 2016 5.300 5.470 5.280 5.300 288,831 +0.03(+0.57%)
Apr 26, 2016 5.270 5.380 5.090 5.270 317,984 -0.03(-0.57%)
Apr 25, 2016 5.330 5.400 5.280 5.300 20,541 -0.06(-1.12%)
Apr 22, 2016 5.290 5.400 5.233 5.360 18,672 +0.04(+0.75%)
Apr 21, 2016 5.370 5.380 5.260 5.320 52,778 -0.03(-0.56%)
Apr 20, 2016 5.150 5.350 5.150 5.350 49,197 +0.20(+3.88%)
Apr 19, 2016 5.000 5.180 4.990 5.150 62,721 +0.20(+4.04%)
Apr 18, 2016 4.980 5.000 4.943 4.950 17,051 -0.02(-0.40%)
Apr 15, 2016 4.950 5.000 4.920 4.970 73,563 +0.05(+1.02%)
Apr 14, 2016 5.020 5.030 4.880 4.920 33,584 -0.09(-1.80%)
Apr 13, 2016 5.020 5.060 4.960 5.010 81,458 +0.02(+0.40%)
Apr 12, 2016 4.990 5.000 4.920 4.990 12,708 +0.04(+0.81%)
Apr 11, 2016 5.050 5.120 4.920 4.950 41,707 -0.05(-1.00%)
Apr 08, 2016 5.020 5.020 4.930 5.000 39,819 +0.01(+0.20%)
Apr 07, 2016 5.050 5.070 4.920 4.990 43,698 -0.03(-0.60%)
Apr 06, 2016 4.930 5.020 4.830 5.020 188,071 +0.13(+2.66%)
Apr 05, 2016 5.030 5.030 4.870 4.890 52,059 -0.19(-3.74%)
Apr 04, 2016 5.070 5.120 5.030 5.080 44,076 -0.03(-0.59%)
Apr 01, 2016 5.210 5.250 5.070 5.110 75,131 -0.12(-2.29%)
Mar 31, 2016 5.310 5.330 5.120 5.230 67,558 -0.06(-1.13%)
Mar 30, 2016 5.240 5.389 5.200 5.290 54,759 +0.07(+1.34%)
Mar 29, 2016 5.130 5.260 5.060 5.220 107,034 +0.05(+0.97%)
Mar 28, 2016 5.300 5.300 5.150 5.170 65,448 -0.15(-2.82%)
Mar 24, 2016 5.260 5.320 5.320 5.320 24,500 +0.02(+0.38%)
Mar 23, 2016 5.310 5.430 5.240 5.300 108,572 -0.01(-0.19%)
Mar 22, 2016 4.970 5.330 4.970 5.310 111,188 +0.33(+6.63%)
Mar 21, 2016 4.880 5.050 4.880 4.980 64,032 +0.10(+2.05%)
Mar 18, 2016 4.880 4.965 4.880 4.880 24,643 +0.01(+0.21%)
Mar 17, 2016 4.860 4.890 4.800 4.870 29,322 +0.04(+0.83%)
Mar 16, 2016 4.820 4.863 4.770 4.830 25,992 +0.03(+0.63%)
Mar 15, 2016 4.890 4.890 4.760 4.800 27,348 -0.12(-2.44%)
Mar 14, 2016 4.910 5.000 4.870 4.920 44,834 -0.02(-0.40%)
Mar 11, 2016 4.960 5.040 4.830 4.940 61,863 +0.04(+0.82%)
Mar 10, 2016 5.110 5.170 4.870 4.900 34,553 -0.17(-3.35%)
Mar 09, 2016 5.010 5.090 4.960 5.070 68,493 +0.09(+1.81%)
Mar 08, 2016 5.160 5.160 4.890 4.980 122,469 -0.08(-1.58%)
Mar 07, 2016 4.970 5.130 4.970 5.060 105,672 +0.12(+2.43%)
Mar 04, 2016 4.970 5.160 4.940 4.940 70,597 -0.03(-0.60%)
Mar 03, 2016 4.880 5.095 4.870 4.970 109,385 +0.13(+2.69%)
Mar 02, 2016 4.690 4.870 4.680 4.840 78,362 +0.20(+4.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.