U.S. markets closed

Allot Ltd. (ALLT)

NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.1500-0.0300 (-1.38%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20242.18002.21002.15002.15002.150017,300
25 abr 20242.13002.20002.05002.14002.14008,900
24 abr 20242.11002.19002.09002.13002.130026,200
23 abr 20242.05002.27001.99002.12002.120032,900
22 abr 20242.02002.11001.99002.05002.050060,400
19 abr 20242.11002.13002.04002.08002.080022,100
18 abr 20242.08002.10002.08002.10002.10006,100
17 abr 20242.11002.12002.05002.08002.080027,700
16 abr 20242.14002.17002.05002.11002.110017,900
15 abr 20242.15002.20002.00002.20002.200039,900
12 abr 20242.22002.22002.13002.13002.13007,500
11 abr 20242.14002.21002.07002.21002.210050,200
10 abr 20242.21002.34002.15002.16002.160026,200
09 abr 20242.34002.34002.24002.27002.270027,900
08 abr 20242.32002.34002.20002.30002.300016,100
05 abr 20242.23002.33002.17002.32002.32006,400
04 abr 20242.29002.36002.23002.23002.230030,000
03 abr 20242.18002.37002.14002.37002.370026,300
02 abr 20242.21002.28002.14002.20002.200012,400
01 abr 20242.28002.29002.18002.25002.250015,600
28 mar 20242.17002.27002.13002.26002.260028,200
27 mar 20242.14002.24002.11002.17002.170021,700
26 mar 20242.11002.20002.11002.15002.150075,600
25 mar 20242.21002.26002.11002.16002.1600176,300
22 mar 20242.27002.27002.16002.21002.210026,600
21 mar 20242.21002.27002.17002.21002.210018,300
20 mar 20242.21002.27002.15002.23002.230023,200
19 mar 20242.17002.26002.14002.19002.190037,200
18 mar 20242.24002.37002.05002.17002.170022,900
15 mar 20242.26002.28002.21002.23002.230036,800
14 mar 20242.25002.35002.23002.26002.260037,500
13 mar 20242.27002.30002.20002.25002.250043,100
12 mar 20242.18002.30002.17002.24002.2400114,100
11 mar 20242.13002.27002.11002.20002.200057,000
08 mar 20242.15002.26002.05002.15002.150047,100
07 mar 20242.12002.17002.11002.15002.150041,700
06 mar 20242.06002.22002.06002.13002.1300119,300
05 mar 20242.07002.09002.00002.04002.040021,200
04 mar 20242.09002.14002.04002.06002.060040,100
01 mar 20242.10002.16001.96002.12002.120094,600
29 feb 20242.06002.16002.03002.14002.140069,000
28 feb 20241.96002.16001.92002.08002.0800100,200
27 feb 20241.89002.15001.82001.98001.9800222,900
26 feb 20241.88001.91001.78001.84001.840027,200
23 feb 20241.89001.95001.83001.88001.880028,200
22 feb 20241.88001.91001.83001.83001.8300117,600
21 feb 20241.84001.90001.82001.89001.890023,800
20 feb 20241.86001.96001.75001.87001.870099,500
16 feb 20241.81001.91001.73001.91001.910044,700
15 feb 20241.80002.04001.71001.82001.8200208,200
14 feb 20241.88002.09001.82001.90001.9000210,900
13 feb 20241.88001.96001.88001.91001.910029,000
12 feb 20242.08002.09001.83001.98001.9800117,900
09 feb 20241.91002.11001.80002.08002.0800156,900
08 feb 20241.82001.87001.79001.87001.870010,100
07 feb 20241.81001.88001.79001.81001.810041,800
06 feb 20241.81001.86001.73001.84001.840023,800
05 feb 20241.87001.87001.80001.81001.810030,100
02 feb 20241.81001.88001.70001.88001.880011,300
01 feb 20241.73001.83001.73001.83001.830041,800
31 ene 20241.75001.81001.71001.77001.770033,400
30 ene 20241.75001.78001.72001.74001.740035,600
29 ene 20241.72001.77001.71001.74001.740043,700
26 ene 20241.73001.78001.70001.75001.750045,400
25 ene 20241.76001.81001.61001.80001.800066,900
24 ene 20241.79001.81001.63001.73001.7300129,500
23 ene 20241.73001.73001.62001.70001.700030,500
22 ene 20241.65001.71001.62001.69001.690046,600
19 ene 20241.66001.74001.54001.63001.6300152,500
18 ene 20241.60001.71001.53001.64001.6400120,100
17 ene 20241.52001.63001.50001.61001.610030,800
16 ene 20241.53001.54001.46001.54001.540039,200
12 ene 20241.54001.54001.49001.53001.530024,100
11 ene 20241.51001.55001.45001.53001.530031,800
10 ene 20241.50001.52001.46001.52001.520044,100
09 ene 20241.54001.62001.50001.54001.540018,600
08 ene 20241.57001.57001.50001.54001.540033,600
05 ene 20241.55001.62001.53001.59001.590054,800
04 ene 20241.58001.60001.52001.58001.580037,400
03 ene 20241.63001.64001.54001.57001.570026,500
02 ene 20241.65001.70001.60001.64001.640058,500
29 dic 20231.64001.67001.61001.65001.6500145,800
28 dic 20231.59001.65001.58001.64001.640061,900
27 dic 20231.55001.65001.55001.62001.620085,100
26 dic 20231.63001.63001.59001.60001.600041,200
22 dic 20231.62001.64001.57001.64001.640031,600
21 dic 20231.57001.65001.56001.63001.630071,300
20 dic 20231.54001.67001.52001.56001.5600103,800
19 dic 20231.49001.57001.40001.55001.5500151,600
18 dic 20231.41001.50001.40001.50001.500086,200
15 dic 20231.45001.50001.39001.40001.400078,500
14 dic 20231.47001.50001.45001.47001.470047,500
13 dic 20231.41001.49001.37001.45001.4500108,900
12 dic 20231.36001.45001.32001.40001.4000121,700
11 dic 20231.31001.37001.30001.37001.370062,700
08 dic 20231.31001.38001.27001.31001.310082,900
07 dic 20231.26001.32001.19001.32001.3200220,300
06 dic 20231.34001.34001.27001.29001.290056,900
05 dic 20231.31001.35001.28001.32001.320078,700
04 dic 20231.35001.35001.27001.32001.3200208,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...