Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Allot Ltd. (ALLT)

Compare
4.8500
-0.2600
(-5.09%)
At close: April 4 at 4:00:03 PM EDT
4.9000
+0.05
+(1.03%)
After hours: April 4 at 7:55:31 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.89005.01004.62004.85004.8500521,200
Apr 3, 20255.39005.45005.08005.11005.1100378,600
Apr 2, 20255.46005.84005.43005.75005.7500214,600
Apr 1, 20255.73005.77005.37005.53005.5300365,700
Mar 31, 20255.57005.77005.37005.71005.7100441,600
Mar 28, 20256.00006.04005.72005.85005.8500518,000
Mar 27, 20256.21006.28005.45006.05006.0500519,200
Mar 26, 20256.69006.72006.15006.24006.2400570,900
Mar 25, 20256.96007.00006.63006.76006.7600760,200
Mar 24, 20256.71006.89006.56006.83006.8300820,800
Mar 21, 20256.51006.59006.18006.31006.3100635,300
Mar 20, 20255.92006.45005.88006.30006.3000781,200
Mar 19, 20255.69006.06005.69005.95005.9500404,400
Mar 18, 20255.77005.77005.46005.65005.6500442,400
Mar 17, 20255.59005.91005.57005.83005.8300594,300
Mar 14, 20255.50005.62005.33005.56005.5600338,700
Mar 13, 20255.30005.62005.29005.39005.3900805,900
Mar 12, 20255.23005.37005.17005.26005.2600385,400
Mar 11, 20255.01005.22004.99005.13005.1300337,900
Mar 10, 20255.19005.19004.82005.09005.0900730,600
Mar 7, 20255.46005.58005.05005.39005.3900627,500
Mar 6, 20255.66005.77005.43005.50005.5000717,900
Mar 5, 20255.63005.87005.49005.83005.8300570,200
Mar 4, 20255.61005.80005.40005.68005.6800729,400
Mar 3, 20256.00006.22005.72005.75005.7500798,000
Feb 28, 20255.66006.13005.60005.92005.9200896,100
Feb 27, 20256.03006.31005.82005.84005.8400898,800
Feb 26, 20257.70007.72006.13006.32006.32001,698,000
Feb 25, 20256.71007.86006.69007.73007.73001,773,200
Feb 24, 20256.71006.86006.37006.61006.61001,226,900
Feb 21, 20257.25007.28006.74006.77006.7700796,100
Feb 20, 20257.29007.43007.06007.14007.1400478,500
Feb 19, 20257.41007.55007.24007.35007.3500609,400
Feb 18, 20257.50007.75007.38007.42007.4200642,400
Feb 14, 20257.39007.64007.30007.45007.4500576,300
Feb 13, 20257.49007.82007.07007.44007.44001,355,600
Feb 12, 20257.48007.89007.30007.76007.76001,060,000
Feb 11, 20258.80008.86007.98008.06008.06001,283,700
Feb 10, 20258.90009.19008.56008.91008.91001,101,500
Feb 7, 20259.38009.44008.91009.15009.1500682,900
Feb 6, 20258.94009.34008.79009.26009.2600937,000
Feb 5, 20258.95009.00008.65008.89008.8900737,700
Feb 4, 20258.60008.93008.40008.90008.9000843,100
Feb 3, 20258.00008.75007.50008.50008.50001,080,600
Jan 31, 20258.44008.78008.16008.34008.3400616,000
Jan 30, 20258.61008.69008.25008.37008.3700550,000
Jan 29, 20258.60008.74008.29008.49008.4900689,100
Jan 28, 20257.94008.60007.67008.58008.5800697,700
Jan 27, 20257.95008.12007.52007.96007.96001,076,200
Jan 24, 20258.34008.34007.90008.32008.3200682,200
Jan 23, 20258.29008.50007.93008.29008.2900892,400
Jan 22, 20257.92008.71007.92008.33008.33001,255,000
Jan 21, 20257.60007.87007.36007.81007.8100848,700
Jan 17, 20257.63007.75007.26007.53007.5300784,400
Jan 16, 20256.96007.76006.91007.51007.51001,473,900
Jan 15, 20257.00007.18006.51006.86006.86001,213,300
Jan 14, 20258.04008.07006.67006.88006.88002,579,500
Jan 13, 20257.50008.15007.20007.87007.87001,962,300
Jan 10, 20257.35007.56006.84007.48007.48001,302,800
Jan 8, 20256.92007.28006.46007.23007.23002,021,200
Jan 7, 20257.00007.16006.58006.96006.9600978,300
Jan 6, 20256.98007.15006.70006.90006.90001,304,000
Jan 3, 20256.25006.56006.15006.51006.5100813,600
Jan 2, 20256.16006.44005.92006.19006.1900803,900
Dec 31, 20246.26006.35005.80005.95005.9500671,700
Dec 30, 20245.91006.38005.68006.21006.21001,459,300
Dec 27, 20245.71005.95005.40005.92005.9200897,400
Dec 26, 20245.10005.53005.05005.46005.46001,240,800
Dec 24, 20244.88005.10004.82004.96004.9600386,800
Dec 23, 20245.12005.15004.88004.98004.9800484,800
Dec 20, 20244.86005.21004.81005.01005.0100554,400
Dec 19, 20244.79004.95004.73004.91004.9100575,600
Dec 18, 20245.00005.05004.73004.74004.7400807,400
Dec 17, 20244.94004.99004.85004.94004.9400729,600
Dec 16, 20245.25005.30004.84005.00005.00001,057,800
Dec 13, 20245.36005.45005.11005.27005.2700483,900
Dec 12, 20245.24005.32005.03005.30005.3000564,900
Dec 11, 20244.77005.50004.74005.28005.28001,536,400
Dec 10, 20244.72004.96004.70004.75004.7500428,900
Dec 9, 20244.83004.96004.66004.78004.7800567,000
Dec 6, 20244.81004.94004.75004.76004.7600419,200
Dec 5, 20244.77004.90004.55004.75004.7500626,600
Dec 4, 20244.64004.85004.57004.70004.7000578,700
Dec 3, 20245.00005.00004.60004.60004.6000769,700
Dec 2, 20244.48004.83004.42004.64004.6400722,400
Nov 29, 20244.46004.55004.37004.37004.3700265,000
Nov 27, 20244.55004.55004.33004.40004.4000295,900
Nov 26, 20244.77004.77004.47004.54004.5400709,400
Nov 25, 20244.56004.64004.41004.57004.5700853,300
Nov 22, 20244.21004.41004.06004.23004.2300437,300
Nov 21, 20243.91004.55003.91004.39004.3900483,500
Nov 20, 20243.89004.12003.84003.85003.8500138,300
Nov 19, 20243.92004.28003.76003.90003.9000920,900
Nov 18, 20243.49003.72003.48003.61003.6100392,600
Nov 15, 20243.65003.69003.47003.49003.490089,000
Nov 14, 20243.74003.78003.62003.68003.6800141,600
Nov 13, 20243.96003.96003.59003.76003.7600202,200
Nov 12, 20244.05004.11003.79003.91003.9100274,200
Nov 11, 20244.10004.12003.95004.03004.0300416,500
Nov 8, 20243.97003.97003.84003.87003.8700185,500
Nov 7, 20243.64003.91003.61003.90003.9000298,800
Nov 6, 20243.62003.75003.60003.64003.6400247,600
Nov 5, 20243.55003.61003.50003.52003.5200135,200
Nov 4, 20243.35003.58003.35003.55003.5500127,200
Nov 1, 20243.46003.51003.35003.39003.390022,400
Oct 31, 20243.35003.49003.35003.44003.440067,400
Oct 30, 20243.43003.43003.35003.35003.350016,000
Oct 29, 20243.41003.47003.37003.44003.440032,700
Oct 28, 20243.43003.55003.40003.44003.440091,600
Oct 25, 20243.45003.48003.40003.46003.460012,700
Oct 24, 20243.44003.49003.42003.45003.450035,900
Oct 23, 20243.47003.47003.40003.45003.450050,700
Oct 22, 20243.54003.56003.41003.46003.460052,400
Oct 21, 20243.50003.70003.42003.51003.5100171,500
Oct 18, 20243.27003.51003.19003.45003.4500257,900
Oct 17, 20243.11003.35003.10003.24003.2400363,700
Oct 16, 20242.88003.18002.86003.18003.1800101,500
Oct 15, 20243.02003.02002.81002.86002.860056,400
Oct 14, 20242.91003.03002.87003.02003.020054,600
Oct 11, 20242.82002.93002.79002.91002.910028,900
Oct 10, 20242.78002.87002.78002.79002.790023,700
Oct 9, 20242.85002.89002.80002.83002.830023,200
Oct 8, 20242.90002.91002.81002.81002.810017,500
Oct 7, 20242.92002.92002.82002.90002.900021,900
Oct 4, 20242.95003.02002.91002.95002.950018,500
Oct 3, 20242.89002.96002.81002.90002.900048,000
Oct 2, 20242.98002.98002.89002.94002.940039,400
Oct 1, 20242.97003.07002.89003.00003.000052,900
Sep 30, 20242.95003.00002.95002.97002.97009,200
Sep 27, 20243.01003.04002.91002.97002.9700206,200
Sep 26, 20243.07003.07003.00003.02003.020030,400
Sep 25, 20243.06003.08003.01003.03003.03009,900
Sep 24, 20243.03003.06002.97003.05003.050029,400
Sep 23, 20243.00003.05002.96003.00003.000034,500
Sep 20, 20243.10003.10002.92003.00003.000084,300
Sep 19, 20243.14003.22003.10003.11003.1100124,700
Sep 18, 20243.04003.13002.97003.10003.100079,900
Sep 17, 20243.02003.13003.00003.04003.040055,000
Sep 16, 20243.01003.10002.99003.06003.060045,000
Sep 13, 20243.01003.07003.01003.03003.030047,800
Sep 12, 20242.97003.06002.95003.01003.010056,900
Sep 11, 20242.90003.04002.84003.00003.0000101,000
Sep 10, 20242.89002.93002.75002.90002.900067,700
Sep 9, 20243.05003.16002.83002.91002.9100161,000
Sep 6, 20243.23003.30003.00003.05003.050084,600
Sep 5, 20243.20003.31003.16003.24003.2400272,900
Sep 4, 20243.21003.33003.17003.19003.1900126,300
Sep 3, 20243.30003.36003.16003.24003.2400148,100
Aug 30, 20243.26003.39003.11003.35003.3500147,900
Aug 29, 20243.22003.37003.22003.29003.2900470,900
Aug 28, 20243.29003.32003.24003.26003.2600502,200
Aug 27, 20243.11003.62002.92003.29003.2900549,900
Aug 26, 20243.45003.59003.36003.48003.4800449,000
Aug 23, 20243.40003.49003.30003.43003.4300109,600
Aug 22, 20243.31003.43003.18003.36003.3600192,000
Aug 21, 20243.40003.49003.27003.33003.330099,900
Aug 20, 20243.30003.50003.26003.41003.4100313,800
Aug 19, 20243.19003.32003.13003.31003.3100158,700
Aug 16, 20243.18003.30003.14003.18003.180082,700
Aug 15, 20243.22003.30003.14003.18003.1800131,000
Aug 14, 20243.25003.25002.77003.19003.1900165,700
Aug 13, 20243.10003.29002.99003.23003.2300267,800
Aug 12, 20243.07003.22003.02003.08003.0800142,000
Aug 9, 20243.10003.12002.96003.04003.040027,300
Aug 8, 20242.92003.20002.91003.10003.1000129,200
Aug 7, 20242.91002.98002.85002.85002.850075,000
Aug 6, 20242.65002.90002.61002.82002.8200162,900
Aug 5, 20242.51002.63002.48002.60002.6000151,400
Aug 2, 20242.76002.80002.58002.69002.690091,900
Aug 1, 20242.93002.98002.76002.83002.830083,100
Jul 31, 20242.96002.97002.84002.93002.930075,100
Jul 30, 20242.98002.99002.82002.94002.9400113,800
Jul 29, 20243.10003.15002.98003.02003.0200209,100
Jul 26, 20243.12003.16003.05003.10003.100065,700
Jul 25, 20243.04003.21002.98003.10003.1000117,200
Jul 24, 20243.24003.41002.82003.05003.0500243,200
Jul 23, 20243.13003.27003.07003.23003.2300191,400
Jul 22, 20243.02003.20002.98003.16003.1600110,000
Jul 19, 20243.01003.24003.00003.05003.0500101,600
Jul 18, 20243.02003.09002.92003.02003.0200184,700
Jul 17, 20242.91003.16002.84003.04003.0400172,800
Jul 16, 20242.79003.04002.77002.89002.8900285,300
Jul 15, 20242.66002.91002.63002.70002.7000338,500
Jul 12, 20242.57002.66002.57002.66002.660066,500
Jul 11, 20242.52002.62002.52002.53002.5300132,200
Jul 10, 20242.48002.53002.47002.51002.510043,100
Jul 9, 20242.52002.54002.47002.49002.490029,600
Jul 8, 20242.55002.59002.50002.54002.540053,600
Jul 5, 20242.66002.73002.51002.55002.550097,300
Jul 3, 20242.61002.67002.61002.65002.650046,000
Jul 2, 20242.56002.67002.52002.62002.6200122,300
Jul 1, 20242.39002.58002.36002.51002.5100139,500
Jun 28, 20242.30002.45002.18002.32002.3200771,900
Jun 27, 20242.32002.42002.28002.28002.2800151,600
Jun 26, 20242.28002.32002.27002.32002.320023,100
Jun 25, 20242.23002.30002.22002.28002.280058,500
Jun 24, 20242.18002.25002.14002.22002.220098,300
Jun 21, 20242.13002.21002.11002.16002.160091,900
Jun 20, 20242.04002.16002.04002.11002.1100175,400
Jun 18, 20242.06002.11002.02002.04002.0400993,900
Jun 17, 20242.10002.10002.07002.07002.070045,400
Jun 14, 20242.09002.13002.09002.11002.110033,900
Jun 13, 20242.10002.14002.08002.10002.1000178,400
Jun 12, 20242.14002.16002.12002.13002.1300105,500
Jun 11, 20242.12002.14002.09002.12002.120013,400
Jun 10, 20242.10002.13002.10002.13002.130035,700
Jun 7, 20242.13002.17002.12002.13002.130020,900
Jun 6, 20242.11002.18002.10002.11002.1100217,700
Jun 5, 20242.12002.20002.10002.13002.130067,300
Jun 4, 20242.11002.20002.07002.14002.140039,300
Jun 3, 20242.16002.16002.07002.14002.1400166,400
May 31, 20242.14002.19002.12002.14002.140043,300
May 30, 20242.22002.22002.15002.16002.1600196,600
May 29, 20242.18002.32002.18002.22002.2200238,800
May 28, 20242.17002.34002.09002.34002.3400124,800
May 24, 20242.26002.27002.20002.20002.200046,800
May 23, 20242.18002.27002.12002.27002.270035,600
May 22, 20242.16002.22002.12002.19002.190023,600
May 21, 20242.12002.19002.12002.15002.150039,300
May 20, 20242.18002.19002.09002.12002.120050,500
May 17, 20242.19002.25002.12002.16002.160021,000
May 16, 20242.15002.20002.11002.19002.190027,900
May 15, 20242.16002.24002.15002.17002.170019,400
May 14, 20242.04002.19002.04002.16002.160055,500
May 13, 20242.18002.18002.10002.10002.100044,200
May 10, 20242.14002.17002.08002.13002.130033,000
May 9, 20242.10002.16002.06002.09002.0900124,900
May 8, 20242.13002.13002.06002.11002.110024,000
May 7, 20242.10002.16002.04002.08002.080044,500
May 6, 20242.11002.20002.10002.20002.200016,200
May 3, 20242.08002.11002.07002.08002.08009,000
May 2, 20242.13002.13002.07002.08002.080021,800
May 1, 20242.13002.16002.07002.12002.120019,000
Apr 30, 20242.11002.19002.08002.13002.130014,700
Apr 29, 20242.16002.16002.11002.11002.11007,400
Apr 26, 20242.18002.21002.15002.15002.150017,300
Apr 25, 20242.13002.20002.05002.14002.14008,900
Apr 24, 20242.11002.19002.09002.13002.130026,200
Apr 23, 20242.05002.27001.99002.12002.120032,900
Apr 22, 20242.02002.11001.99002.05002.050060,400
Apr 19, 20242.11002.13002.04002.08002.080022,100
Apr 18, 20242.08002.10002.08002.10002.10006,100
Apr 17, 20242.11002.12002.05002.08002.080027,700
Apr 16, 20242.14002.17002.05002.11002.110017,900
Apr 15, 20242.15002.20002.00002.20002.200039,900
Apr 12, 20242.22002.22002.13002.13002.13007,500
Apr 11, 20242.14002.21002.07002.21002.210050,200
Apr 10, 20242.21002.34002.15002.16002.160026,200
Apr 9, 20242.34002.34002.24002.27002.270027,900
Apr 8, 20242.32002.34002.20002.30002.300016,100
Apr 5, 20242.23002.33002.17002.32002.32006,400

Related Tickers

CGNT Cognyte Software Ltd.
9.20
-4.37%
 
RDWR Radware Ltd.
19.76
-5.86%
 
ATEN A10 Networks, Inc.
14.93
-5.15%
 
NYAX Nayax Ltd.
34.40
-2.38%
 
CLBT Cellebrite DI Ltd.
17.71
-5.65%
 
ZETA Zeta Global Holdings Corp.
12.10
-7.98%
 
PAYS Paysign, Inc.
1.9450
-6.71%
 
ARQQ Arqit Quantum Inc.
12.02
-8.94%
 
ARBE Arbe Robotics Ltd.
0.9400
-6.93%
 
AEVA Aeva Technologies, Inc. Common Stock
6.57
-10.12%