NasdaqGS - Delayed Quote USD
Allot Ltd. (ALLT)
8.14
-0.05
(-0.61%)
At close: June 13 at 4:00:01 PM EDT
8.00
-0.14
(-1.72%)
After hours: June 13 at 6:31:58 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 7.92 | 8.41 | 7.86 | 8.14 | 8.14 | 416,000 |
| Jun 12, 2025 | 8.36 | 8.47 | 8.16 | 8.19 | 8.19 | 376,200 |
| Jun 11, 2025 | 8.75 | 8.84 | 8.48 | 8.49 | 8.49 | 251,600 |
| Jun 10, 2025 | 8.95 | 8.97 | 8.65 | 8.70 | 8.70 | 225,300 |
| Jun 9, 2025 | 9.00 | 9.02 | 8.77 | 8.95 | 8.95 | 261,700 |
| Jun 6, 2025 | 8.86 | 9.05 | 8.73 | 8.94 | 8.94 | 323,300 |
| Jun 5, 2025 | 8.90 | 9.06 | 8.65 | 8.73 | 8.73 | 306,100 |
| Jun 4, 2025 | 8.67 | 9.04 | 8.64 | 8.93 | 8.93 | 390,700 |
| Jun 3, 2025 | 8.75 | 8.87 | 8.60 | 8.68 | 8.68 | 303,300 |
| Jun 2, 2025 | 8.70 | 8.77 | 8.28 | 8.67 | 8.67 | 266,900 |
| May 30, 2025 | 8.37 | 8.65 | 8.22 | 8.62 | 8.62 | 370,500 |
| May 29, 2025 | 8.40 | 8.56 | 8.12 | 8.45 | 8.45 | 414,200 |
| May 28, 2025 | 8.21 | 8.29 | 8.02 | 8.25 | 8.25 | 239,000 |
| May 27, 2025 | 8.12 | 8.32 | 8.08 | 8.21 | 8.21 | 335,400 |
| May 23, 2025 | 7.60 | 8.04 | 7.55 | 7.96 | 7.96 | 274,900 |
| May 22, 2025 | 7.59 | 7.98 | 7.53 | 7.89 | 7.89 | 303,900 |
| May 21, 2025 | 7.81 | 7.99 | 7.54 | 7.61 | 7.61 | 487,800 |
| May 20, 2025 | 8.10 | 8.15 | 7.85 | 7.95 | 7.95 | 338,600 |
| May 19, 2025 | 8.00 | 8.30 | 7.84 | 8.16 | 8.16 | 415,200 |
| May 16, 2025 | 8.02 | 8.46 | 7.92 | 8.26 | 8.26 | 523,400 |
| May 15, 2025 | 8.12 | 8.22 | 7.91 | 8.06 | 8.06 | 504,600 |
| May 14, 2025 | 8.20 | 8.58 | 7.70 | 8.30 | 8.30 | 923,000 |
| May 13, 2025 | 7.79 | 8.70 | 7.68 | 8.48 | 8.48 | 994,600 |
| May 12, 2025 | 6.73 | 8.13 | 6.70 | 7.87 | 7.87 | 1,580,500 |
| May 9, 2025 | 6.20 | 6.42 | 6.17 | 6.34 | 6.34 | 392,000 |
| May 8, 2025 | 5.84 | 6.27 | 5.78 | 6.18 | 6.18 | 246,200 |
| May 7, 2025 | 6.09 | 6.09 | 5.67 | 5.72 | 5.72 | 210,200 |
| May 6, 2025 | 5.78 | 6.08 | 5.61 | 6.00 | 6.00 | 212,800 |
| May 5, 2025 | 5.81 | 6.07 | 5.73 | 5.88 | 5.88 | 185,200 |
| May 2, 2025 | 5.88 | 6.03 | 5.88 | 5.90 | 5.90 | 131,300 |
| May 1, 2025 | 5.87 | 6.00 | 5.77 | 5.86 | 5.86 | 153,700 |
| Apr 30, 2025 | 5.81 | 5.96 | 5.61 | 5.95 | 5.95 | 138,000 |
| Apr 29, 2025 | 5.79 | 6.00 | 5.78 | 5.98 | 5.98 | 157,600 |
| Apr 28, 2025 | 6.02 | 6.04 | 5.67 | 5.83 | 5.83 | 310,200 |
| Apr 25, 2025 | 6.20 | 6.20 | 5.98 | 6.01 | 6.01 | 199,700 |
| Apr 24, 2025 | 6.05 | 6.32 | 6.05 | 6.20 | 6.20 | 190,600 |
| Apr 23, 2025 | 5.90 | 6.14 | 5.88 | 6.05 | 6.05 | 320,500 |
| Apr 22, 2025 | 5.43 | 5.72 | 5.43 | 5.70 | 5.70 | 212,200 |
| Apr 21, 2025 | 5.62 | 5.62 | 5.23 | 5.38 | 5.38 | 222,300 |
| Apr 17, 2025 | 5.72 | 5.81 | 5.56 | 5.73 | 5.73 | 236,600 |
| Apr 16, 2025 | 5.83 | 5.90 | 5.49 | 5.57 | 5.57 | 190,800 |
| Apr 15, 2025 | 5.78 | 5.94 | 5.66 | 5.94 | 5.94 | 292,400 |
| Apr 14, 2025 | 5.47 | 5.84 | 5.36 | 5.82 | 5.82 | 410,900 |
| Apr 11, 2025 | 5.51 | 5.56 | 5.25 | 5.34 | 5.34 | 233,500 |
| Apr 10, 2025 | 5.24 | 5.60 | 5.11 | 5.53 | 5.53 | 501,400 |
| Apr 9, 2025 | 4.76 | 5.50 | 4.71 | 5.38 | 5.38 | 450,900 |
| Apr 8, 2025 | 4.96 | 5.16 | 4.70 | 4.74 | 4.74 | 421,300 |
| Apr 7, 2025 | 4.60 | 4.95 | 4.37 | 4.71 | 4.71 | 521,500 |
| Apr 4, 2025 | 4.89 | 5.01 | 4.62 | 4.85 | 4.85 | 521,700 |
| Apr 3, 2025 | 5.39 | 5.45 | 5.08 | 5.11 | 5.11 | 378,600 |
| Apr 2, 2025 | 5.46 | 5.84 | 5.43 | 5.75 | 5.75 | 214,600 |
| Apr 1, 2025 | 5.73 | 5.77 | 5.37 | 5.53 | 5.53 | 365,700 |
| Mar 31, 2025 | 5.57 | 5.77 | 5.37 | 5.71 | 5.71 | 441,600 |
| Mar 28, 2025 | 6.00 | 6.04 | 5.72 | 5.85 | 5.85 | 518,000 |
| Mar 27, 2025 | 6.21 | 6.28 | 5.45 | 6.05 | 6.05 | 519,200 |
| Mar 26, 2025 | 6.69 | 6.72 | 6.15 | 6.24 | 6.24 | 570,900 |
| Mar 25, 2025 | 6.96 | 7.00 | 6.63 | 6.76 | 6.76 | 760,200 |
| Mar 24, 2025 | 6.71 | 6.89 | 6.56 | 6.83 | 6.83 | 820,800 |
| Mar 21, 2025 | 6.51 | 6.59 | 6.18 | 6.31 | 6.31 | 635,300 |
| Mar 20, 2025 | 5.92 | 6.45 | 5.88 | 6.30 | 6.30 | 781,200 |
| Mar 19, 2025 | 5.69 | 6.06 | 5.69 | 5.95 | 5.95 | 404,400 |
| Mar 18, 2025 | 5.77 | 5.77 | 5.46 | 5.65 | 5.65 | 442,400 |
| Mar 17, 2025 | 5.59 | 5.91 | 5.57 | 5.83 | 5.83 | 594,300 |
| Mar 14, 2025 | 5.50 | 5.62 | 5.33 | 5.56 | 5.56 | 338,700 |
| Mar 13, 2025 | 5.30 | 5.62 | 5.29 | 5.39 | 5.39 | 805,900 |
| Mar 12, 2025 | 5.23 | 5.37 | 5.17 | 5.26 | 5.26 | 385,400 |
| Mar 11, 2025 | 5.01 | 5.22 | 4.99 | 5.13 | 5.13 | 337,900 |
| Mar 10, 2025 | 5.19 | 5.19 | 4.82 | 5.09 | 5.09 | 730,600 |
| Mar 7, 2025 | 5.46 | 5.58 | 5.05 | 5.39 | 5.39 | 627,500 |
| Mar 6, 2025 | 5.66 | 5.77 | 5.43 | 5.50 | 5.50 | 717,900 |
| Mar 5, 2025 | 5.63 | 5.87 | 5.49 | 5.83 | 5.83 | 570,200 |
| Mar 4, 2025 | 5.61 | 5.80 | 5.40 | 5.68 | 5.68 | 729,400 |
| Mar 3, 2025 | 6.00 | 6.22 | 5.72 | 5.75 | 5.75 | 798,000 |
| Feb 28, 2025 | 5.66 | 6.13 | 5.60 | 5.92 | 5.92 | 896,100 |
| Feb 27, 2025 | 6.03 | 6.31 | 5.82 | 5.84 | 5.84 | 898,800 |
| Feb 26, 2025 | 7.70 | 7.72 | 6.13 | 6.32 | 6.32 | 1,698,000 |
| Feb 25, 2025 | 6.71 | 7.86 | 6.69 | 7.73 | 7.73 | 1,773,200 |
| Feb 24, 2025 | 6.71 | 6.86 | 6.37 | 6.61 | 6.61 | 1,226,900 |
| Feb 21, 2025 | 7.25 | 7.28 | 6.74 | 6.77 | 6.77 | 796,100 |
| Feb 20, 2025 | 7.29 | 7.43 | 7.06 | 7.14 | 7.14 | 478,500 |
| Feb 19, 2025 | 7.41 | 7.55 | 7.24 | 7.35 | 7.35 | 609,400 |
| Feb 18, 2025 | 7.50 | 7.75 | 7.38 | 7.42 | 7.42 | 642,400 |
| Feb 14, 2025 | 7.39 | 7.64 | 7.30 | 7.45 | 7.45 | 576,300 |
| Feb 13, 2025 | 7.49 | 7.82 | 7.07 | 7.44 | 7.44 | 1,355,600 |
| Feb 12, 2025 | 7.48 | 7.89 | 7.30 | 7.76 | 7.76 | 1,060,000 |
| Feb 11, 2025 | 8.80 | 8.86 | 7.98 | 8.06 | 8.06 | 1,283,700 |
| Feb 10, 2025 | 8.90 | 9.19 | 8.56 | 8.91 | 8.91 | 1,101,500 |
| Feb 7, 2025 | 9.38 | 9.44 | 8.91 | 9.15 | 9.15 | 682,900 |
| Feb 6, 2025 | 8.94 | 9.34 | 8.79 | 9.26 | 9.26 | 937,000 |
| Feb 5, 2025 | 8.95 | 9.00 | 8.65 | 8.89 | 8.89 | 737,700 |
| Feb 4, 2025 | 8.60 | 8.93 | 8.40 | 8.90 | 8.90 | 843,100 |
| Feb 3, 2025 | 8.00 | 8.75 | 7.50 | 8.50 | 8.50 | 1,080,600 |
| Jan 31, 2025 | 8.44 | 8.78 | 8.16 | 8.34 | 8.34 | 616,000 |
| Jan 30, 2025 | 8.61 | 8.69 | 8.25 | 8.37 | 8.37 | 550,000 |
| Jan 29, 2025 | 8.60 | 8.74 | 8.29 | 8.49 | 8.49 | 689,100 |
| Jan 28, 2025 | 7.94 | 8.60 | 7.67 | 8.58 | 8.58 | 697,700 |
| Jan 27, 2025 | 7.95 | 8.12 | 7.52 | 7.96 | 7.96 | 1,076,200 |
| Jan 24, 2025 | 8.34 | 8.34 | 7.90 | 8.32 | 8.32 | 682,200 |
| Jan 23, 2025 | 8.29 | 8.50 | 7.93 | 8.29 | 8.29 | 892,400 |
| Jan 22, 2025 | 7.92 | 8.71 | 7.92 | 8.33 | 8.33 | 1,255,000 |
| Jan 21, 2025 | 7.60 | 7.87 | 7.36 | 7.81 | 7.81 | 848,700 |
| Jan 17, 2025 | 7.63 | 7.75 | 7.26 | 7.53 | 7.53 | 784,400 |
| Jan 16, 2025 | 6.96 | 7.76 | 6.91 | 7.51 | 7.51 | 1,473,900 |
| Jan 15, 2025 | 7.00 | 7.18 | 6.51 | 6.86 | 6.86 | 1,213,300 |
| Jan 14, 2025 | 8.04 | 8.07 | 6.67 | 6.88 | 6.88 | 2,579,500 |
| Jan 13, 2025 | 7.50 | 8.15 | 7.20 | 7.87 | 7.87 | 1,962,300 |
| Jan 10, 2025 | 7.35 | 7.56 | 6.84 | 7.48 | 7.48 | 1,302,800 |
| Jan 8, 2025 | 6.92 | 7.28 | 6.46 | 7.23 | 7.23 | 2,021,200 |
| Jan 7, 2025 | 7.00 | 7.16 | 6.58 | 6.96 | 6.96 | 978,300 |
| Jan 6, 2025 | 6.98 | 7.15 | 6.70 | 6.90 | 6.90 | 1,304,000 |
| Jan 3, 2025 | 6.25 | 6.56 | 6.15 | 6.51 | 6.51 | 813,600 |
| Jan 2, 2025 | 6.16 | 6.44 | 5.92 | 6.19 | 6.19 | 803,900 |
| Dec 31, 2024 | 6.26 | 6.35 | 5.80 | 5.95 | 5.95 | 671,700 |
| Dec 30, 2024 | 5.91 | 6.38 | 5.68 | 6.21 | 6.21 | 1,459,300 |
| Dec 27, 2024 | 5.71 | 5.95 | 5.40 | 5.92 | 5.92 | 897,400 |
| Dec 26, 2024 | 5.10 | 5.53 | 5.05 | 5.46 | 5.46 | 1,240,800 |
| Dec 24, 2024 | 4.88 | 5.10 | 4.82 | 4.96 | 4.96 | 386,800 |
| Dec 23, 2024 | 5.12 | 5.15 | 4.88 | 4.98 | 4.98 | 484,800 |
| Dec 20, 2024 | 4.86 | 5.21 | 4.81 | 5.01 | 5.01 | 554,400 |
| Dec 19, 2024 | 4.79 | 4.95 | 4.73 | 4.91 | 4.91 | 575,600 |
| Dec 18, 2024 | 5.00 | 5.05 | 4.73 | 4.74 | 4.74 | 807,400 |
| Dec 17, 2024 | 4.94 | 4.99 | 4.85 | 4.94 | 4.94 | 729,600 |
| Dec 16, 2024 | 5.25 | 5.30 | 4.84 | 5.00 | 5.00 | 1,057,800 |
| Dec 13, 2024 | 5.36 | 5.45 | 5.11 | 5.27 | 5.27 | 483,900 |
| Dec 12, 2024 | 5.24 | 5.32 | 5.03 | 5.30 | 5.30 | 564,900 |
| Dec 11, 2024 | 4.77 | 5.50 | 4.74 | 5.28 | 5.28 | 1,536,400 |
| Dec 10, 2024 | 4.72 | 4.96 | 4.70 | 4.75 | 4.75 | 428,900 |
| Dec 9, 2024 | 4.83 | 4.96 | 4.66 | 4.78 | 4.78 | 567,000 |
| Dec 6, 2024 | 4.81 | 4.94 | 4.75 | 4.76 | 4.76 | 419,200 |
| Dec 5, 2024 | 4.77 | 4.90 | 4.55 | 4.75 | 4.75 | 626,600 |
| Dec 4, 2024 | 4.64 | 4.85 | 4.57 | 4.70 | 4.70 | 578,700 |
| Dec 3, 2024 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | 769,700 |
| Dec 2, 2024 | 4.48 | 4.83 | 4.42 | 4.64 | 4.64 | 722,400 |
| Nov 29, 2024 | 4.46 | 4.55 | 4.37 | 4.37 | 4.37 | 265,000 |
| Nov 27, 2024 | 4.55 | 4.55 | 4.33 | 4.40 | 4.40 | 295,900 |
| Nov 26, 2024 | 4.77 | 4.77 | 4.47 | 4.54 | 4.54 | 709,400 |
| Nov 25, 2024 | 4.56 | 4.64 | 4.41 | 4.57 | 4.57 | 853,300 |
| Nov 22, 2024 | 4.21 | 4.41 | 4.06 | 4.23 | 4.23 | 437,300 |
| Nov 21, 2024 | 3.91 | 4.55 | 3.91 | 4.39 | 4.39 | 483,500 |
| Nov 20, 2024 | 3.89 | 4.12 | 3.84 | 3.85 | 3.85 | 138,300 |
| Nov 19, 2024 | 3.92 | 4.28 | 3.76 | 3.90 | 3.90 | 920,900 |
| Nov 18, 2024 | 3.49 | 3.72 | 3.48 | 3.61 | 3.61 | 392,600 |
| Nov 15, 2024 | 3.65 | 3.69 | 3.47 | 3.49 | 3.49 | 89,000 |
| Nov 14, 2024 | 3.74 | 3.78 | 3.62 | 3.68 | 3.68 | 141,600 |
| Nov 13, 2024 | 3.96 | 3.96 | 3.59 | 3.76 | 3.76 | 202,200 |
| Nov 12, 2024 | 4.05 | 4.11 | 3.79 | 3.91 | 3.91 | 274,200 |
| Nov 11, 2024 | 4.10 | 4.12 | 3.95 | 4.03 | 4.03 | 416,500 |
| Nov 8, 2024 | 3.97 | 3.97 | 3.84 | 3.87 | 3.87 | 185,500 |
| Nov 7, 2024 | 3.64 | 3.91 | 3.61 | 3.90 | 3.90 | 298,800 |
| Nov 6, 2024 | 3.62 | 3.75 | 3.60 | 3.64 | 3.64 | 247,600 |
| Nov 5, 2024 | 3.55 | 3.61 | 3.50 | 3.52 | 3.52 | 135,200 |
| Nov 4, 2024 | 3.35 | 3.58 | 3.35 | 3.55 | 3.55 | 127,200 |
| Nov 1, 2024 | 3.46 | 3.51 | 3.35 | 3.39 | 3.39 | 22,400 |
| Oct 31, 2024 | 3.35 | 3.49 | 3.35 | 3.44 | 3.44 | 67,400 |
| Oct 30, 2024 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | 16,000 |
| Oct 29, 2024 | 3.41 | 3.47 | 3.37 | 3.44 | 3.44 | 32,700 |
| Oct 28, 2024 | 3.43 | 3.55 | 3.40 | 3.44 | 3.44 | 91,600 |
| Oct 25, 2024 | 3.45 | 3.48 | 3.40 | 3.46 | 3.46 | 12,700 |
| Oct 24, 2024 | 3.44 | 3.49 | 3.42 | 3.45 | 3.45 | 35,900 |
| Oct 23, 2024 | 3.47 | 3.47 | 3.40 | 3.45 | 3.45 | 50,700 |
| Oct 22, 2024 | 3.54 | 3.56 | 3.41 | 3.46 | 3.46 | 52,400 |
| Oct 21, 2024 | 3.50 | 3.70 | 3.42 | 3.51 | 3.51 | 171,500 |
| Oct 18, 2024 | 3.27 | 3.51 | 3.19 | 3.45 | 3.45 | 257,900 |
| Oct 17, 2024 | 3.11 | 3.35 | 3.10 | 3.24 | 3.24 | 363,700 |
| Oct 16, 2024 | 2.88 | 3.18 | 2.86 | 3.18 | 3.18 | 101,500 |
| Oct 15, 2024 | 3.02 | 3.02 | 2.81 | 2.86 | 2.86 | 56,400 |
| Oct 14, 2024 | 2.91 | 3.03 | 2.87 | 3.02 | 3.02 | 54,600 |
| Oct 11, 2024 | 2.82 | 2.93 | 2.79 | 2.91 | 2.91 | 28,900 |
| Oct 10, 2024 | 2.78 | 2.87 | 2.78 | 2.79 | 2.79 | 23,700 |
| Oct 9, 2024 | 2.85 | 2.89 | 2.80 | 2.83 | 2.83 | 23,200 |
| Oct 8, 2024 | 2.90 | 2.91 | 2.81 | 2.81 | 2.81 | 17,500 |
| Oct 7, 2024 | 2.92 | 2.92 | 2.82 | 2.90 | 2.90 | 21,900 |
| Oct 4, 2024 | 2.95 | 3.02 | 2.91 | 2.95 | 2.95 | 18,500 |
| Oct 3, 2024 | 2.89 | 2.96 | 2.81 | 2.90 | 2.90 | 48,000 |
| Oct 2, 2024 | 2.98 | 2.98 | 2.89 | 2.94 | 2.94 | 39,400 |
| Oct 1, 2024 | 2.97 | 3.07 | 2.89 | 3.00 | 3.00 | 52,900 |
| Sep 30, 2024 | 2.95 | 3.00 | 2.95 | 2.97 | 2.97 | 9,200 |
| Sep 27, 2024 | 3.01 | 3.04 | 2.91 | 2.97 | 2.97 | 206,200 |
| Sep 26, 2024 | 3.07 | 3.07 | 3.00 | 3.02 | 3.02 | 30,400 |
| Sep 25, 2024 | 3.06 | 3.08 | 3.01 | 3.03 | 3.03 | 9,900 |
| Sep 24, 2024 | 3.03 | 3.06 | 2.97 | 3.05 | 3.05 | 29,400 |
| Sep 23, 2024 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | 34,500 |
| Sep 20, 2024 | 3.10 | 3.10 | 2.92 | 3.00 | 3.00 | 84,300 |
| Sep 19, 2024 | 3.14 | 3.22 | 3.10 | 3.11 | 3.11 | 124,700 |
| Sep 18, 2024 | 3.04 | 3.13 | 2.97 | 3.10 | 3.10 | 79,900 |
| Sep 17, 2024 | 3.02 | 3.13 | 3.00 | 3.04 | 3.04 | 55,000 |
| Sep 16, 2024 | 3.01 | 3.10 | 2.99 | 3.06 | 3.06 | 45,000 |
| Sep 13, 2024 | 3.01 | 3.07 | 3.01 | 3.03 | 3.03 | 47,800 |
| Sep 12, 2024 | 2.97 | 3.06 | 2.95 | 3.01 | 3.01 | 56,900 |
| Sep 11, 2024 | 2.90 | 3.04 | 2.84 | 3.00 | 3.00 | 101,000 |
| Sep 10, 2024 | 2.89 | 2.93 | 2.75 | 2.90 | 2.90 | 67,700 |
| Sep 9, 2024 | 3.05 | 3.16 | 2.83 | 2.91 | 2.91 | 161,000 |
| Sep 6, 2024 | 3.23 | 3.30 | 3.00 | 3.05 | 3.05 | 84,600 |
| Sep 5, 2024 | 3.20 | 3.31 | 3.16 | 3.24 | 3.24 | 272,900 |
| Sep 4, 2024 | 3.21 | 3.33 | 3.17 | 3.19 | 3.19 | 126,300 |
| Sep 3, 2024 | 3.30 | 3.36 | 3.16 | 3.24 | 3.24 | 148,100 |
| Aug 30, 2024 | 3.26 | 3.39 | 3.11 | 3.35 | 3.35 | 147,900 |
| Aug 29, 2024 | 3.22 | 3.37 | 3.22 | 3.29 | 3.29 | 470,900 |
| Aug 28, 2024 | 3.29 | 3.32 | 3.24 | 3.26 | 3.26 | 502,200 |
| Aug 27, 2024 | 3.11 | 3.62 | 2.92 | 3.29 | 3.29 | 549,900 |
| Aug 26, 2024 | 3.45 | 3.59 | 3.36 | 3.48 | 3.48 | 449,000 |
| Aug 23, 2024 | 3.40 | 3.49 | 3.30 | 3.43 | 3.43 | 109,600 |
| Aug 22, 2024 | 3.31 | 3.43 | 3.18 | 3.36 | 3.36 | 192,000 |
| Aug 21, 2024 | 3.40 | 3.49 | 3.27 | 3.33 | 3.33 | 99,900 |
| Aug 20, 2024 | 3.30 | 3.50 | 3.26 | 3.41 | 3.41 | 313,800 |
| Aug 19, 2024 | 3.19 | 3.32 | 3.13 | 3.31 | 3.31 | 158,700 |
| Aug 16, 2024 | 3.18 | 3.30 | 3.14 | 3.18 | 3.18 | 82,700 |
| Aug 15, 2024 | 3.22 | 3.30 | 3.14 | 3.18 | 3.18 | 131,000 |
| Aug 14, 2024 | 3.25 | 3.25 | 2.77 | 3.19 | 3.19 | 165,700 |
| Aug 13, 2024 | 3.10 | 3.29 | 2.99 | 3.23 | 3.23 | 267,800 |
| Aug 12, 2024 | 3.07 | 3.22 | 3.02 | 3.08 | 3.08 | 142,000 |
| Aug 9, 2024 | 3.10 | 3.12 | 2.96 | 3.04 | 3.04 | 27,300 |
| Aug 8, 2024 | 2.92 | 3.20 | 2.91 | 3.10 | 3.10 | 129,200 |
| Aug 7, 2024 | 2.91 | 2.98 | 2.85 | 2.85 | 2.85 | 75,000 |
| Aug 6, 2024 | 2.65 | 2.90 | 2.61 | 2.82 | 2.82 | 162,900 |
| Aug 5, 2024 | 2.51 | 2.63 | 2.48 | 2.60 | 2.60 | 151,400 |
| Aug 2, 2024 | 2.76 | 2.80 | 2.58 | 2.69 | 2.69 | 91,900 |
| Aug 1, 2024 | 2.93 | 2.98 | 2.76 | 2.83 | 2.83 | 83,100 |
| Jul 31, 2024 | 2.96 | 2.97 | 2.84 | 2.93 | 2.93 | 75,100 |
| Jul 30, 2024 | 2.98 | 2.99 | 2.82 | 2.94 | 2.94 | 113,800 |
| Jul 29, 2024 | 3.10 | 3.15 | 2.98 | 3.02 | 3.02 | 209,100 |
| Jul 26, 2024 | 3.12 | 3.16 | 3.05 | 3.10 | 3.10 | 65,700 |
| Jul 25, 2024 | 3.04 | 3.21 | 2.98 | 3.10 | 3.10 | 117,200 |
| Jul 24, 2024 | 3.24 | 3.41 | 2.82 | 3.05 | 3.05 | 243,200 |
| Jul 23, 2024 | 3.13 | 3.27 | 3.07 | 3.23 | 3.23 | 191,400 |
| Jul 22, 2024 | 3.02 | 3.20 | 2.98 | 3.16 | 3.16 | 110,000 |
| Jul 19, 2024 | 3.01 | 3.24 | 3.00 | 3.05 | 3.05 | 101,600 |
| Jul 18, 2024 | 3.02 | 3.09 | 2.92 | 3.02 | 3.02 | 184,700 |
| Jul 17, 2024 | 2.91 | 3.16 | 2.84 | 3.04 | 3.04 | 172,800 |
| Jul 16, 2024 | 2.79 | 3.04 | 2.77 | 2.89 | 2.89 | 285,300 |
| Jul 15, 2024 | 2.66 | 2.91 | 2.63 | 2.70 | 2.70 | 338,500 |
| Jul 12, 2024 | 2.57 | 2.66 | 2.57 | 2.66 | 2.66 | 66,500 |
| Jul 11, 2024 | 2.52 | 2.62 | 2.52 | 2.53 | 2.53 | 132,200 |
| Jul 10, 2024 | 2.48 | 2.53 | 2.47 | 2.51 | 2.51 | 43,100 |
| Jul 9, 2024 | 2.52 | 2.54 | 2.47 | 2.49 | 2.49 | 29,600 |
| Jul 8, 2024 | 2.55 | 2.59 | 2.50 | 2.54 | 2.54 | 53,600 |
| Jul 5, 2024 | 2.66 | 2.73 | 2.51 | 2.55 | 2.55 | 97,300 |
| Jul 3, 2024 | 2.61 | 2.67 | 2.61 | 2.65 | 2.65 | 46,000 |
| Jul 2, 2024 | 2.56 | 2.67 | 2.52 | 2.62 | 2.62 | 122,300 |
| Jul 1, 2024 | 2.39 | 2.58 | 2.36 | 2.51 | 2.51 | 139,500 |
| Jun 28, 2024 | 2.30 | 2.45 | 2.18 | 2.32 | 2.32 | 771,900 |
| Jun 27, 2024 | 2.32 | 2.42 | 2.28 | 2.28 | 2.28 | 151,600 |
| Jun 26, 2024 | 2.28 | 2.32 | 2.27 | 2.32 | 2.32 | 23,100 |
| Jun 25, 2024 | 2.23 | 2.30 | 2.22 | 2.28 | 2.28 | 58,500 |
| Jun 24, 2024 | 2.18 | 2.25 | 2.14 | 2.22 | 2.22 | 98,300 |
| Jun 21, 2024 | 2.13 | 2.21 | 2.11 | 2.16 | 2.16 | 91,900 |
| Jun 20, 2024 | 2.04 | 2.16 | 2.04 | 2.11 | 2.11 | 175,400 |
| Jun 18, 2024 | 2.06 | 2.11 | 2.02 | 2.04 | 2.04 | 993,900 |
| Jun 17, 2024 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | 45,400 |
| Jun 14, 2024 | 2.09 | 2.13 | 2.09 | 2.11 | 2.11 | 33,900 |
Related Tickers
PRTH Priority Technology Holdings, Inc.
7.80
-5.57%
CGNT Cognyte Software Ltd.
8.96
-4.88%
RDWR Radware Ltd.
26.60
+8.97%
AEVA Aeva Technologies, Inc.
23.06
-2.58%
ATEN A10 Networks, Inc.
17.68
-1.45%
ARBE Arbe Robotics Ltd.
1.5400
-4.94%
XNET Xunlei Limited
5.02
-7.72%
HUBC HUB Cyber Security Ltd.
2.3400
+6.85%
USIO Usio, Inc.
1.3800
+0.73%
KVYO Klaviyo, Inc.
33.37
-0.71%