Tel Aviv - Delayed Quote ILA

Allot Ltd. (ALLT.TA)

2,806.00
-23.00
(-0.81%)
At close: May 21 at 5:24:08 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 21, 20252,829.002,831.002,730.002,806.002,806.0020,709
May 20, 20252,923.002,924.002,777.002,829.002,829.0026,354
May 19, 20252,915.002,915.002,915.002,915.002,915.00-
May 18, 20252,852.002,917.002,870.002,915.002,915.0019,950
May 15, 20252,878.002,939.002,800.002,852.002,852.0073,744
May 14, 20252,935.003,000.002,700.002,878.002,878.00482,940
May 13, 20252,738.002,795.002,655.002,795.002,795.00178,847
May 12, 20252,252.002,675.002,252.002,675.002,675.0087,271
May 11, 20252,250.002,250.002,224.002,235.002,235.005,180
May 8, 20252,048.002,184.002,048.002,147.002,147.0043,635
May 7, 20252,144.002,205.002,117.002,153.002,153.0016,708
May 6, 20252,200.002,200.002,037.002,144.002,144.0053,970
May 5, 20252,068.002,148.002,068.002,122.002,122.009,728
May 4, 20252,114.002,114.002,055.002,068.002,068.007,544
Apr 29, 20252,153.002,153.002,104.002,114.002,114.007,589
Apr 28, 20252,239.002,239.002,120.002,153.002,153.0010,284
Apr 27, 20252,240.002,240.002,189.002,210.002,210.006,112
Apr 24, 20252,248.002,251.002,174.002,240.002,240.0021,370
Apr 23, 20252,073.002,200.002,073.002,189.002,189.0019,546
Apr 22, 20252,071.002,090.002,002.002,063.002,063.0026,989
Apr 21, 20252,108.002,108.002,024.002,071.002,071.0023,164
Apr 20, 20252,184.002,184.002,091.002,108.002,108.0010,973
Apr 17, 20252,122.002,184.002,067.002,184.002,184.0024,952
Apr 16, 20252,144.002,196.002,118.002,122.002,122.007,257
Apr 15, 20252,074.002,169.002,074.002,144.002,144.0012,507
Apr 14, 20252,026.002,051.002,008.002,022.002,022.0010,297
Apr 10, 20251,845.002,037.001,845.002,026.002,026.0063,417
Apr 9, 20251,831.001,877.001,811.001,822.001,822.0064,464
Apr 8, 20251,766.001,939.001,766.001,927.001,927.0045,447
Apr 7, 20251,800.001,817.001,654.001,759.001,759.0093,564
Apr 6, 20251,800.001,811.001,730.001,811.001,811.00119,951
Apr 3, 20252,057.002,057.001,968.001,997.001,997.0033,354
Apr 2, 20252,013.002,077.002,006.002,057.002,057.0010,674
Apr 1, 20252,065.002,155.002,002.002,013.002,013.0017,390
Mar 31, 20252,149.002,130.002,010.002,065.002,065.0040,813
Mar 30, 20252,263.002,200.002,086.002,149.002,149.008,673
Mar 27, 20252,320.002,367.002,230.002,263.002,263.0021,178
Mar 26, 20252,473.002,565.002,300.002,320.002,320.0040,165
Mar 25, 20252,515.002,603.002,433.002,450.002,450.00272,225
Mar 24, 20252,525.002,600.002,351.002,600.002,600.00250,188
Mar 23, 20252,333.002,500.002,333.002,500.002,500.0040,121
Mar 20, 20252,166.002,367.002,157.002,298.002,298.0099,649
Mar 19, 20252,014.002,232.002,014.002,193.002,193.0052,498
Mar 18, 20252,092.002,124.002,012.002,014.002,014.0041,868
Mar 17, 20252,094.002,143.002,031.002,092.002,092.0049,318
Mar 16, 20252,016.002,104.002,016.002,094.002,094.007,718
Mar 13, 20251,885.002,052.001,885.002,016.002,016.0043,839
Mar 12, 20251,870.001,947.001,870.001,911.001,911.0037,284
Mar 11, 20251,819.001,904.001,760.001,875.001,875.0095,634
Mar 10, 20251,921.001,922.001,799.001,819.001,819.0078,705
Mar 9, 20251,980.001,981.001,900.001,921.001,921.0012,299
Mar 6, 20252,055.002,090.001,996.002,032.002,032.0029,785
Mar 5, 20251,998.002,066.001,986.002,029.002,029.0044,349
Mar 4, 20252,192.002,192.001,987.001,998.001,998.0062,005
Mar 3, 20252,130.002,224.002,068.002,192.002,192.0073,706
Mar 2, 20252,148.002,148.002,100.002,130.002,130.009,272
Feb 27, 20252,295.002,295.002,095.002,148.002,148.00151,781
Feb 26, 20252,750.002,820.002,392.002,392.002,392.00126,711
Feb 25, 20252,317.002,700.002,317.002,621.002,621.00183,143
Feb 24, 20252,370.002,453.002,292.002,317.002,317.0059,484
Feb 23, 20252,500.002,500.002,333.002,370.002,370.0019,895
Feb 20, 20252,684.002,684.002,505.002,520.002,520.0054,747
Feb 19, 20252,693.002,657.002,570.002,603.002,603.0038,487
Feb 18, 20252,659.002,749.002,650.002,693.002,693.0035,459
Feb 17, 20252,614.002,690.002,614.002,659.002,659.0012,961
Feb 16, 20252,671.002,671.002,599.002,614.002,614.006,239
Feb 13, 20252,834.002,834.002,660.002,671.002,671.0063,991
Feb 12, 20252,942.002,942.002,632.002,785.002,785.00178,779
Feb 11, 20253,160.003,182.002,994.003,048.003,048.00174,031
Feb 10, 20253,100.003,180.003,091.003,091.003,091.00224,789
Feb 9, 20253,175.003,193.003,146.003,159.003,159.0048,354
Feb 6, 20253,175.003,175.003,127.003,175.003,175.0098,254
Feb 5, 20253,175.003,175.003,128.003,140.003,140.00136,540
Feb 4, 20252,925.003,150.003,004.003,114.003,114.0055,874
Feb 3, 20252,910.002,946.002,717.002,925.002,925.0073,006
Feb 2, 20253,000.003,000.002,913.002,942.002,942.0018,776
Jan 30, 20253,113.003,144.003,047.003,076.003,076.0031,935
Jan 29, 20253,050.003,150.003,010.003,113.003,113.0086,333
Jan 28, 20252,900.002,910.002,789.002,899.002,899.0033,719
Jan 27, 20252,970.002,970.002,692.002,856.002,856.00131,071
Jan 26, 20252,986.003,034.002,965.002,992.002,992.0015,968
Jan 23, 20252,985.003,099.002,845.003,003.003,003.00158,226
Jan 22, 20252,810.002,983.002,732.002,983.002,983.00148,868
Jan 21, 20252,714.002,765.002,627.002,702.002,702.0084,029
Jan 20, 20252,678.002,715.002,662.002,671.002,671.0042,494
Jan 19, 20252,738.002,738.002,650.002,678.002,678.0048,495
Jan 16, 20252,548.002,831.002,476.002,831.002,831.00190,650
Jan 15, 20252,515.002,588.002,440.002,515.002,515.00163,358
Jan 14, 20252,806.003,053.002,791.002,791.002,791.00139,776
Jan 13, 20252,901.002,944.002,650.002,806.002,806.00111,932
Jan 12, 20252,778.002,905.002,778.002,901.002,901.0041,185
Jan 9, 20252,666.002,814.002,610.002,761.002,761.0088,189
Jan 8, 20252,532.002,600.002,378.002,426.002,426.0040,505
Jan 7, 20252,543.002,614.002,460.002,534.002,534.0076,496
Jan 6, 20252,603.002,650.002,433.002,543.002,543.00117,858
Jan 5, 20252,397.002,608.002,376.002,603.002,603.0055,911
Jan 2, 20252,254.002,339.002,175.002,328.002,328.0041,841
Jan 1, 20252,170.002,254.002,170.002,254.002,254.0029,950
Dec 31, 20242,237.002,310.002,224.002,257.002,257.0071,438
Dec 30, 20242,160.002,264.002,080.002,237.002,237.0061,557
Dec 29, 20242,120.002,182.002,106.002,156.002,156.0053,703
Dec 26, 20241,880.001,973.001,858.001,941.001,941.0097,611
Dec 25, 20241,800.001,877.001,800.001,861.001,861.0016,748
Dec 24, 20241,792.001,821.001,773.001,794.001,794.0028,794
Dec 23, 20241,847.001,898.001,773.001,773.001,773.0088,021
Dec 22, 20241,813.001,855.001,813.001,847.001,847.0019,421
Dec 19, 20241,750.001,813.001,717.001,813.001,813.0062,155
Dec 18, 20241,839.001,923.001,779.001,800.001,800.00124,575
Dec 17, 20241,855.001,855.001,750.001,839.001,839.0091,657
Dec 16, 20242,020.002,080.001,839.001,855.001,855.00102,196
Dec 15, 20241,890.002,020.001,885.002,020.002,020.0031,490
Dec 12, 20241,800.001,914.001,800.001,842.001,842.00119,552
Dec 11, 20241,733.001,767.001,665.001,754.001,754.0028,972
Dec 10, 20241,732.001,775.001,648.001,746.001,746.0040,583
Dec 9, 20241,793.001,801.001,711.001,732.001,732.0035,197
Dec 8, 20241,722.001,793.001,650.001,793.001,793.0027,204
Dec 5, 20241,699.001,751.001,689.001,722.001,722.0016,719
Dec 4, 20241,675.001,684.001,646.001,679.001,679.0046,283
Dec 3, 20241,701.002,045.001,701.001,741.001,741.00122,719
Dec 2, 20241,639.001,741.001,597.001,688.001,688.0012,009
Dec 1, 20241,601.001,641.001,585.001,600.001,600.0014,511
Nov 28, 20241,620.001,620.001,600.001,601.001,601.0028,931
Nov 27, 20241,662.001,716.001,623.001,666.001,666.0049,492
Nov 26, 20241,687.001,801.001,660.001,662.001,662.00189,798
Nov 25, 20241,680.001,868.001,599.001,691.001,691.00167,708
Nov 24, 20241,549.001,735.001,549.001,680.001,680.0023,360
Nov 21, 20241,481.001,501.001,439.001,474.001,474.0023,800
Nov 20, 20241,507.001,515.001,400.001,481.001,481.0014,141
Nov 19, 20241,340.001,510.001,291.001,491.001,491.0035,893
Nov 18, 20241,370.001,370.001,295.001,309.001,309.006,992
Nov 17, 20241,370.001,370.001,370.001,370.001,370.0039
Nov 14, 20241,410.001,410.001,307.001,370.001,370.0014,998
Nov 13, 20241,531.001,531.001,396.001,410.001,410.0015,672
Nov 12, 20241,516.001,580.001,503.001,531.001,531.0034,217
Nov 11, 20241,467.001,649.001,457.001,516.001,516.0025,293
Nov 10, 20241,420.001,499.001,420.001,467.001,467.009,114
Nov 7, 20241,400.001,400.001,305.001,357.001,357.0014,184
Nov 6, 20241,326.001,400.001,326.001,371.001,371.008,552
Nov 5, 20241,270.001,326.001,291.001,319.001,319.0027,056
Nov 4, 20241,298.001,299.001,238.001,270.001,270.002,073
Nov 3, 20241,258.001,298.001,258.001,297.001,297.00604
Oct 31, 20241,264.001,264.001,210.001,258.001,258.001,941
Oct 30, 20241,282.001,274.001,250.001,264.001,264.0010,723
Oct 29, 20241,288.001,310.001,253.001,282.001,282.008,331
Oct 28, 20241,351.001,356.001,280.001,288.001,288.0011,967
Oct 27, 20241,330.001,366.001,309.001,351.001,351.00705
Oct 22, 20241,316.001,352.001,294.001,330.001,330.001,139
Oct 21, 20241,286.001,340.001,286.001,318.001,318.006,507
Oct 20, 20241,264.001,290.001,264.001,286.001,286.0011,979
Oct 15, 20241,150.001,159.001,117.001,145.001,145.00785
Oct 14, 20241,120.001,120.001,080.001,103.001,103.005,224
Oct 13, 20241,057.001,103.001,057.001,080.001,080.00488
Oct 10, 20241,069.001,083.001,036.001,057.001,057.002,926
Oct 9, 20241,084.001,087.001,055.001,069.001,069.004,143
Oct 8, 20241,109.001,109.001,068.001,084.001,084.001,757
Oct 7, 20241,078.001,126.001,078.001,109.001,109.001,369
Oct 6, 20241,133.001,102.001,061.001,078.001,078.005,010
Oct 1, 20241,154.001,154.001,099.001,133.001,133.002,850
Sep 30, 20241,161.001,161.001,095.001,154.001,154.0020
Sep 29, 20241,161.001,161.001,161.001,161.001,161.0028
Sep 26, 20241,165.001,165.001,165.001,165.001,165.00-
Sep 25, 20241,188.001,127.001,127.001,165.001,165.0063
Sep 24, 20241,143.001,188.001,188.001,188.001,188.00798
Sep 23, 20241,194.001,194.001,135.001,143.001,143.004,298
Sep 22, 20241,157.001,205.001,117.001,194.001,194.00315
Sep 19, 20241,214.001,214.001,142.001,157.001,157.003,795
Sep 18, 20241,148.001,159.001,120.001,142.001,142.001,883
Sep 17, 20241,114.001,160.001,110.001,148.001,148.0010,061
Sep 16, 20241,064.001,132.001,064.001,114.001,114.003,700
Sep 15, 20241,107.001,107.001,064.001,064.001,064.00183
Sep 12, 20241,071.001,120.001,071.001,107.001,107.0016,639
Sep 11, 20241,084.001,110.001,044.001,092.001,092.0012,059
Sep 10, 20241,178.001,178.001,080.001,084.001,084.0022,325
Sep 9, 20241,244.001,244.001,132.001,178.001,178.005,826
Sep 8, 20241,290.001,290.001,136.001,147.001,147.001,168
Sep 5, 20241,166.001,166.001,166.001,166.001,166.00-
Sep 4, 20241,239.001,197.001,145.001,166.001,166.007,321
Sep 3, 20241,259.001,299.001,201.001,239.001,239.007,396
Sep 2, 20241,227.001,263.001,235.001,259.001,259.00996
Sep 1, 20241,188.001,235.001,188.001,227.001,227.001,084
Aug 29, 20241,185.001,215.001,174.001,188.001,188.004,645
Aug 28, 20241,250.001,255.001,167.001,185.001,185.0023,957
Aug 27, 20241,278.001,278.001,100.001,183.001,183.0024,100
Aug 26, 20241,300.001,301.001,240.001,278.001,278.0012,032
Aug 25, 20241,269.001,269.001,249.001,254.001,254.00581
Aug 22, 20241,289.001,310.001,200.001,222.001,222.0015,268
Aug 21, 20241,239.001,308.001,239.001,289.001,289.004,885
Aug 20, 20241,180.001,240.001,180.001,239.001,239.0064,864
Aug 19, 20241,169.001,175.001,169.001,175.001,175.005,253
Aug 18, 20241,172.001,205.001,165.001,169.001,169.00535
Aug 15, 20241,193.001,220.001,168.001,172.001,172.0018,695
Aug 14, 20241,176.001,216.001,176.001,193.001,193.006,352
Aug 12, 20241,169.001,200.001,150.001,176.001,176.009,496
Aug 11, 20241,173.001,186.001,132.001,169.001,169.0019,022
Aug 8, 20241,105.001,198.001,105.001,158.001,158.005,805
Aug 7, 20241,006.001,180.001,006.001,092.001,092.0019,013
Aug 6, 2024968.801,054.00968.801,006.001,006.003,624
Aug 5, 20241,067.001,036.00923.00968.80968.8017,652
Aug 4, 20241,068.001,074.001,023.001,067.001,067.008,714
Aug 1, 20241,150.001,155.001,100.001,100.001,100.0037,132
Jul 31, 20241,122.001,164.001,072.001,100.001,100.0011,172
Jul 30, 20241,142.001,178.001,088.001,122.001,122.0012,247
Jul 29, 20241,110.001,152.001,110.001,142.001,142.0019,713
Jul 28, 20241,118.001,138.001,081.001,110.001,110.007,551
Jul 25, 20241,158.001,197.001,075.001,118.001,118.0022,783
Jul 24, 20241,170.001,225.001,158.001,202.001,202.0050,081
Jul 23, 20241,102.001,140.001,109.001,122.001,122.00109,250
Jul 22, 20241,139.001,140.001,090.001,102.001,102.007,232
Jul 21, 20241,139.001,139.001,139.001,139.001,139.00672
Jul 18, 20241,099.001,124.001,045.001,108.001,108.0044,238
Jul 17, 20241,036.001,057.001,030.001,045.001,045.005,693
Jul 16, 20241,010.001,058.00975.001,036.001,036.0026,760
Jul 15, 2024955.70969.70942.40956.20956.20121,179
Jul 14, 2024919.30964.80919.30955.70955.704,428
Jul 11, 2024907.20944.00907.20919.30919.304,917
Jul 10, 2024929.70921.00895.60902.70902.709,340
Jul 9, 2024938.90940.10929.00929.70929.704,198
Jul 8, 2024938.40953.00926.00938.90938.904,202
Jul 7, 2024953.60953.60934.60938.40938.403,333
Jul 4, 2024979.701,000.00893.10953.60953.609,985
Jul 3, 2024990.001,039.00973.00979.70979.7040,936
Jul 2, 2024950.001,058.00927.50961.70961.7029,265
Jul 1, 2024874.70930.00883.00901.80901.8016,904
Jun 30, 2024864.20886.90866.70874.70874.702,023
Jun 27, 2024849.10869.00858.10864.20864.205,168
Jun 26, 2024840.00851.00837.40849.10849.106,267
Jun 25, 2024811.00830.00811.00826.00826.001,475
Jun 24, 2024811.00820.00798.70813.10813.1011,980
Jun 23, 2024748.10814.00748.10808.00808.007,708
Jun 20, 2024734.00770.00729.40748.10748.108,540
Jun 19, 2024765.20751.90732.00734.00734.00954
Jun 18, 2024783.10783.10753.20765.20765.204,352
Jun 17, 2024780.10800.00772.40783.10783.105,652
Jun 16, 2024776.40782.90777.00780.10780.101,213
Jun 13, 2024783.40784.10770.20776.40776.404,033
Jun 10, 2024777.30802.10723.10783.40783.409,770
Jun 9, 2024775.50797.00775.50777.30777.3015,995
Jun 6, 2024781.70782.30768.30775.50775.501,405
Jun 5, 2024777.40793.00766.70781.70781.703,907
Jun 4, 2024791.70783.60775.00777.40777.404,717
Jun 3, 2024801.40802.60778.00791.70791.704,598
Jun 2, 2024816.00816.00780.30801.40801.404,338
May 30, 2024800.00821.00800.00816.00816.0014,170
May 29, 2024812.00827.00770.10812.80812.80128,354
May 28, 2024792.80796.70777.20782.30782.3027,977
May 27, 2024789.60809.90778.00792.80792.806,806
May 26, 2024752.10796.20752.10789.60789.601,487
May 23, 2024781.60800.00751.40785.80785.8075,547
May 22, 2024777.10796.00771.30781.60781.602,147
May 21, 2024802.60802.60749.00777.10777.1019,156

Related Tickers

SHMM.TA Shamaym Improve Ltd
375.20
-6.22%
 
PMVM.TA Pomvom Ltd
264.80
-6.73%
 
ORAD.TA Orad Ltd
109.20
-1.89%
 
CHKP Check Point Software Technologies Ltd.
220.95
+0.01%
 
WIX Wix.com Ltd.
152.34
-16.18%
 
CLBT Cellebrite DI Ltd.
16.89
-0.94%
 
BKKT Bakkt Holdings, Inc.
12.16
-4.93%
 
GCT GigaCloud Technology Inc.
17.96
-1.91%
 
CYBR CyberArk Software Ltd.
354.07
-0.33%
 
GRRR Gorilla Technology Group Inc.
15.47
-2.40%