Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Alarum Technologies Ltd. (ALAR)

Compare
5.95
-0.41
(-6.51%)
At close: April 4 at 4:00:03 PM EDT
5.95
-0.01
(-0.08%)
After hours: April 4 at 6:45:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.026.315.715.965.96167,100
Apr 3, 20256.726.776.286.376.3794,500
Apr 2, 20256.407.306.407.007.00173,600
Apr 1, 20256.196.556.136.366.3692,100
Mar 31, 20256.136.295.846.256.25141,400
Mar 28, 20256.656.656.216.366.3642,600
Mar 27, 20256.806.856.566.646.6454,700
Mar 26, 20256.947.006.726.816.8152,800
Mar 25, 20257.177.206.906.956.9584,700
Mar 24, 20256.947.726.947.177.17128,000
Mar 21, 20256.617.366.506.946.94112,200
Mar 20, 20257.307.306.466.616.61405,500
Mar 19, 20258.448.448.048.048.04123,200
Mar 18, 20258.168.167.768.108.1069,400
Mar 17, 20257.888.297.778.268.26104,300
Mar 14, 20256.997.486.827.447.4468,200
Mar 13, 20257.007.136.706.796.7938,300
Mar 12, 20256.787.206.787.087.0854,700
Mar 11, 20256.516.836.516.756.7547,700
Mar 10, 20257.197.196.516.636.63120,300
Mar 7, 20257.187.437.077.337.3354,100
Mar 6, 20257.197.657.107.187.1893,100
Mar 5, 20256.647.606.537.467.46161,200
Mar 4, 20255.986.705.866.566.56163,900
Mar 3, 20256.386.556.036.076.07183,000
Feb 28, 20256.506.796.156.526.52105,100
Feb 27, 20257.007.006.556.566.56168,900
Feb 26, 20256.807.076.796.916.91158,300
Feb 25, 20257.007.266.786.916.91215,000
Feb 24, 20257.997.997.357.447.44152,400
Feb 21, 20258.448.507.857.907.90109,500
Feb 20, 20258.358.468.158.278.27112,500
Feb 19, 20258.528.688.358.468.46134,700
Feb 18, 20259.239.318.698.818.81240,000
Feb 14, 20259.699.759.069.309.3075,700
Feb 13, 20259.659.709.399.619.6147,500
Feb 12, 20259.379.699.209.599.59111,700
Feb 11, 20259.759.949.329.549.5490,800
Feb 10, 20259.8910.159.809.919.91100,700
Feb 7, 202510.1010.489.779.869.8680,600
Feb 6, 202510.2110.7810.1010.1810.18121,100
Feb 5, 20259.8710.349.8710.1310.1375,000
Feb 4, 202510.1010.229.719.909.9073,200
Feb 3, 20259.7810.109.729.919.91121,700
Jan 31, 202510.1110.709.819.929.92142,700
Jan 30, 20259.8510.399.7310.1110.11103,600
Jan 29, 202510.0010.039.509.809.80148,100
Jan 28, 20259.4910.209.4310.0410.04107,900
Jan 27, 20259.579.629.079.509.50220,500
Jan 24, 202510.1110.139.679.809.80136,500
Jan 23, 202510.0110.189.6910.1010.10217,500
Jan 22, 202510.1410.3410.0010.0110.01175,500
Jan 21, 202510.4410.4810.0110.2010.20154,300
Jan 17, 202510.3210.5110.2410.3810.3893,500
Jan 16, 202510.5310.6610.2110.3210.3299,400
Jan 15, 202510.7010.8210.3010.5010.50128,300
Jan 14, 202510.7010.7910.1210.4610.46111,500
Jan 13, 202510.4610.5510.1110.3010.30116,900
Jan 10, 202510.5110.7810.1610.6210.62142,400
Jan 8, 202510.8510.9510.4610.8410.8485,300
Jan 7, 202511.3811.6310.8510.9110.9185,400
Jan 6, 202511.5311.9811.2511.3011.30192,000
Jan 3, 202511.0011.4010.8611.0011.0086,300
Jan 2, 202510.8711.3810.8111.1511.1593,800
Dec 31, 202411.2611.6510.4110.6110.61302,100
Dec 30, 202410.8711.3010.6111.2511.25271,200
Dec 27, 202411.5011.7311.2711.5011.50135,300
Dec 26, 202410.9012.1510.7411.7011.70289,500
Dec 24, 202410.7710.9610.5610.9010.9080,800
Dec 23, 202411.1711.4010.6810.7710.77173,600
Dec 20, 202410.5411.4610.5411.1711.17125,700
Dec 19, 202410.7111.4010.7011.1011.10189,300
Dec 18, 202411.4011.4510.4110.6110.61407,700
Dec 17, 202411.9812.1511.5811.5911.59121,000
Dec 16, 202411.5312.3411.5312.1512.15140,200
Dec 13, 202411.6711.9911.2911.8211.82141,800
Dec 12, 202412.0012.1411.5111.6711.67131,300
Dec 11, 202412.2512.6112.1112.1612.16135,500
Dec 10, 202411.8712.6111.7912.3012.30147,200
Dec 9, 202412.4012.6011.5911.8311.83286,600
Dec 6, 202412.4012.6412.1212.3612.36191,700
Dec 5, 202412.9013.4012.2712.3812.38175,100
Dec 4, 202412.3813.0012.3812.9612.96246,100
Dec 3, 202412.9012.9012.1212.3412.34148,400
Dec 2, 202412.6513.1112.6512.7212.72154,900
Nov 29, 202413.0113.1412.5112.6412.64119,800
Nov 27, 202413.1013.2112.5012.9512.95230,200
Nov 26, 202413.2714.2013.0213.4313.43228,300
Nov 25, 202412.5014.5212.1513.6313.63826,500
Nov 22, 202413.5015.9413.3215.2015.20515,900
Nov 21, 202412.6013.5012.5313.2913.29228,600
Nov 20, 202412.9212.9212.0512.5212.52193,000
Nov 19, 202413.1913.4612.5512.9312.93208,000
Nov 18, 202414.1814.2613.3713.6713.67115,300
Nov 15, 202414.1814.8113.5714.2714.27185,300
Nov 14, 202415.0715.1913.5313.9413.94289,700
Nov 13, 202414.9016.0714.3515.3815.38246,100
Nov 12, 202414.0215.3513.7014.9014.90293,600
Nov 11, 202414.3514.3512.8913.9713.97356,500
Nov 8, 202415.0115.0113.8714.2914.29182,500
Nov 7, 202413.7714.8813.4414.4314.43216,900
Nov 6, 202414.0014.0712.8913.1913.19234,700
Nov 5, 202413.8014.5013.1413.8913.89189,600
Nov 4, 202413.2414.6413.0013.9213.92405,100
Nov 1, 202412.8013.1412.2112.3412.34175,100
Oct 31, 202413.5913.5912.5212.7012.70252,700
Oct 30, 202414.2314.7513.5113.8213.82284,500
Oct 29, 202414.9015.1513.7614.1914.19274,000
Oct 28, 202416.7316.9714.3314.8014.80495,300
Oct 25, 202416.8017.7016.8016.9816.98151,500
Oct 24, 202416.5017.5016.2516.5616.56234,100
Oct 23, 202418.5918.8915.3115.6815.68506,900
Oct 22, 202418.2519.5918.0218.4218.42360,800
Oct 21, 202418.3320.4717.5018.5118.51968,400
Oct 18, 202420.4921.5018.6818.8918.891,017,100
Oct 17, 202419.5821.4717.7618.1318.131,612,800
Oct 16, 202414.2316.9013.8016.6416.641,169,700
Oct 15, 202412.9713.8712.2612.5012.50623,700
Oct 14, 202411.4213.0511.3812.9412.94666,800
Oct 11, 20249.4110.849.4110.4710.47222,900
Oct 10, 20249.409.609.149.569.5693,000
Oct 9, 20249.309.598.979.589.58119,700
Oct 8, 20249.319.649.159.179.1797,800
Oct 7, 202410.0810.089.259.459.45255,300
Oct 4, 202410.4410.6910.1710.2910.2990,400
Oct 3, 202410.1810.5210.0110.3810.3882,700
Oct 2, 202410.0010.589.9010.3810.38105,800
Oct 1, 202410.5010.659.7610.0510.05196,400
Sep 30, 202411.1711.2510.5210.6410.64118,600
Sep 27, 202411.3711.6511.0511.2811.28135,600
Sep 26, 202412.6012.8011.2411.2611.26192,100
Sep 25, 202411.2312.3311.2312.1612.16197,900
Sep 24, 202410.8411.2110.6511.1211.12136,000
Sep 23, 202411.1511.3010.1710.3910.39249,000
Sep 20, 202411.6511.7011.1011.2511.25225,600
Sep 19, 202411.8912.0311.3311.5911.59153,300
Sep 18, 202411.4511.7611.0911.2811.28140,000
Sep 17, 202411.5111.9711.1311.2611.26152,900
Sep 16, 202412.7012.7011.5711.7811.78240,500
Sep 13, 202412.6614.1412.6113.0813.08457,000
Sep 12, 202411.2312.7811.2312.6112.61406,600
Sep 11, 20249.8911.069.6710.7310.73290,500
Sep 10, 202410.4710.509.8010.0210.02172,900
Sep 9, 202410.6310.7710.3010.3610.36179,100
Sep 6, 202410.8911.3510.3510.6910.69289,500
Sep 5, 202411.6311.8611.0311.0611.06124,800
Sep 4, 202411.7912.3511.3411.7811.78191,100
Sep 3, 202412.6412.6411.6811.9011.90226,100
Aug 30, 202413.0013.1812.4312.8912.89176,000
Aug 29, 202412.7613.7012.6812.8312.83309,700
Aug 28, 202413.6613.7512.2612.8312.83504,700
Aug 27, 202414.3114.5412.7913.5613.56993,100
Aug 26, 202415.7715.9514.0714.8314.832,027,000
Aug 23, 202420.8722.4420.6221.6021.60250,900
Aug 22, 202421.6621.8020.6020.8420.84105,400
Aug 21, 202420.9822.0820.8021.6421.64105,200
Aug 20, 202420.9221.6520.7521.4121.41177,200
Aug 19, 202422.9323.3720.7221.5521.55345,200
Aug 16, 202423.8023.8022.6123.1323.13108,200
Aug 15, 202423.5024.0922.7523.7623.76142,900
Aug 14, 202423.9124.1322.3022.5822.58157,100
Aug 13, 202421.0023.5020.8723.0423.04320,500
Aug 12, 202421.1221.1719.5920.3620.36339,900
Aug 9, 202421.7022.1321.0121.5321.53145,300
Aug 8, 202420.1521.2819.5121.1621.16161,400
Aug 7, 202420.7821.7519.6620.1320.13213,900
Aug 6, 202421.4121.5320.0120.2620.26216,700
Aug 5, 202418.0022.4218.0021.4021.40456,000
Aug 2, 202420.6621.6720.0021.0021.00392,900
Aug 1, 202423.9924.1920.7022.1222.12516,300
Jul 31, 202425.0025.6123.2024.9724.97393,300
Jul 30, 202425.3525.5523.2024.1724.17455,500
Jul 29, 202427.7528.4325.7626.0026.00248,100
Jul 26, 202427.5128.5127.1028.2028.20153,300
Jul 25, 202429.0030.2026.6627.0027.00391,500
Jul 24, 202428.7229.3626.2427.4427.44397,500
Jul 23, 202428.6429.8527.4129.5029.50376,100
Jul 22, 202425.9527.7924.5227.5627.56781,200
Jul 19, 202427.9029.4726.8526.9526.95308,300
Jul 18, 202428.3029.0726.6228.0028.00552,000
Jul 17, 202429.0029.9326.9027.7227.72573,000
Jul 16, 202427.8530.6126.6229.3229.32835,900
Jul 15, 202430.0531.4327.2227.2227.221,323,100
Jul 12, 202433.5033.8329.3530.0530.051,169,300
Jul 11, 202437.1237.1933.7034.2134.21622,700
Jul 10, 202436.6937.8331.1037.3537.352,549,500
Jul 9, 202445.4946.0043.5344.4644.46189,900
Jul 8, 202443.5045.8543.3244.7144.71271,200
Jul 5, 202445.6645.7042.5143.1843.18360,500
Jul 3, 202441.3146.6940.5045.9645.96437,300
Jul 2, 202440.1544.6340.1542.0942.09495,700
Jul 1, 202441.0041.2336.5839.9939.99558,900
Jun 28, 202442.4345.9040.9041.7141.711,126,300
Jun 27, 202433.2442.7433.2242.2942.291,609,600
Jun 26, 202430.6034.2030.4233.5833.58827,400
Jun 25, 202428.1528.2526.5127.9427.94232,600
Jun 24, 202430.0030.0827.6027.9327.93371,200
Jun 21, 202430.8832.8030.0230.1130.11486,400
Jun 20, 202428.1030.8426.8529.9629.96957,900
Jun 18, 202433.5033.6423.0527.6627.661,677,300
Jun 17, 202435.5036.1833.1534.5234.52531,000
Jun 14, 202437.4737.8036.3836.5936.59136,900
Jun 13, 202437.7238.2436.0737.3237.32230,800
Jun 12, 202436.9038.8536.0038.0838.08387,300
Jun 11, 202436.0936.0934.5035.7435.74134,100
Jun 10, 202433.9636.4833.8936.0936.09252,600
Jun 7, 202435.6035.6033.7134.1434.14213,200
Jun 6, 202435.5036.7435.3035.6435.64182,300
Jun 5, 202436.0436.9434.0736.0236.02317,500
Jun 4, 202436.7637.1635.2135.8935.89283,100
Jun 3, 202436.9237.9733.0036.4736.47534,600
May 31, 202437.8038.7534.0035.5835.58334,600
May 30, 202438.5338.8835.8236.3936.39482,000
May 29, 202435.7240.9435.5039.4339.43815,600
May 28, 202436.2938.5433.7735.2535.25670,700
May 24, 202433.0036.2533.0034.2734.27336,500
May 23, 202434.9236.8031.8432.9532.95636,200
May 22, 202431.8134.9431.8133.6333.63549,600
May 21, 202429.0932.9827.1031.4331.43801,600
May 20, 202426.0028.9026.0028.0028.00386,000
May 17, 202426.8227.5025.0925.3725.37254,000
May 16, 202426.8927.8026.2027.2827.28116,000
May 15, 202428.4928.6526.8327.4827.48159,900
May 14, 202425.5027.9724.6927.4227.42323,400
May 13, 202427.5028.6526.0526.1926.19229,100
May 10, 202429.4829.9026.9927.2227.22183,700
May 9, 202427.6028.4026.2028.1728.17166,900
May 8, 202428.6328.7127.1527.7027.70126,600
May 7, 202430.5030.5028.2128.5628.56196,800
May 6, 202430.5030.5828.5829.6429.64255,700
May 3, 202429.4931.4228.5528.6328.63259,900
May 2, 202427.9328.5426.7528.4928.49169,400
May 1, 202427.5927.9926.1227.2627.26162,000
Apr 30, 202428.8329.5626.7627.7327.73263,700
Apr 29, 202429.0030.3027.1028.7128.71325,900
Apr 26, 202429.3929.6127.2427.9827.98365,900
Apr 25, 202425.7029.0025.3729.0029.00321,800
Apr 24, 202425.6027.4825.2825.6525.65310,300
Apr 23, 202424.7528.0024.6726.3226.32542,900
Apr 22, 202421.5824.7521.0224.7324.73395,500
Apr 19, 202422.0022.5820.3120.7020.70261,600
Apr 18, 202422.8323.9921.5721.9721.97198,500
Apr 17, 202423.3223.4921.0122.5722.57458,100
Apr 16, 202423.9324.9923.0023.7923.79210,400
Apr 15, 202425.2026.7923.8023.9323.93326,800
Apr 12, 202425.9626.1923.5324.4324.43240,300
Apr 11, 202422.0526.9122.0526.3826.38391,700
Apr 10, 202422.7623.5221.2222.0922.09363,100
Apr 9, 202425.5826.1923.2023.7023.70401,500
Apr 8, 202426.5029.9525.2026.5626.56759,700
Apr 5, 202423.9324.5023.0524.1324.13245,300

Related Tickers

CGNT Cognyte Software Ltd.
9.20
-4.37%
 
GCT GigaCloud Technology Inc.
13.31
-3.34%
 
ARBE Arbe Robotics Ltd.
0.9400
-6.93%
 
ALLT Allot Ltd.
4.8500
-5.09%
 
HUBC HUB Cyber Security Ltd.
3.0900
-4.63%
 
AUID authID Inc.
5.09
+7.61%
 
LIDR AEye, Inc.
0.5091
-6.59%
 
VRNT Verint Systems Inc.
15.20
-4.88%
 
CLBT Cellebrite DI Ltd.
17.71
-5.65%
 
PAYO Payoneer Global Inc.
6.21
-7.73%