Alarum Technologies Ltd. (ALAR)
NASDAQ: ALAR · Real-Time Price · USD
12.70
-1.12 (-8.10%)
At close: Oct 31, 2024, 4:00 PM
13.08
+0.38 (2.99%)
After-hours: Oct 31, 2024, 4:37 PM EDT
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 13.59 | 13.59 | 12.52 | 12.70 | 12.70 | -8.10% | 250,922 |
| Oct 30, 2024 | 14.23 | 14.75 | 13.51 | 13.82 | 13.82 | -2.61% | 284,500 |
| Oct 29, 2024 | 14.90 | 15.15 | 13.76 | 14.19 | 14.19 | -4.12% | 274,000 |
| Oct 28, 2024 | 16.73 | 16.97 | 14.33 | 14.80 | 14.80 | -12.84% | 495,711 |
| Oct 25, 2024 | 16.80 | 17.70 | 16.80 | 16.98 | 16.98 | 2.54% | 151,557 |
| Oct 24, 2024 | 16.50 | 17.50 | 16.25 | 16.56 | 16.56 | 5.61% | 234,131 |
| Oct 23, 2024 | 18.59 | 18.89 | 15.31 | 15.68 | 15.68 | -14.88% | 506,900 |
| Oct 22, 2024 | 18.25 | 19.59 | 18.02 | 18.42 | 18.42 | -0.49% | 360,810 |
| Oct 21, 2024 | 18.33 | 20.47 | 17.50 | 18.51 | 18.51 | -2.01% | 968,443 |
| Oct 18, 2024 | 20.49 | 21.50 | 18.68 | 18.89 | 18.89 | 4.19% | 1,017,113 |
| Oct 17, 2024 | 19.58 | 21.47 | 17.76 | 18.13 | 18.13 | 8.95% | 1,612,800 |
| Oct 16, 2024 | 14.23 | 16.90 | 13.80 | 16.64 | 16.64 | 33.12% | 1,169,715 |
| Oct 15, 2024 | 12.97 | 13.87 | 12.26 | 12.50 | 12.50 | -3.40% | 623,722 |
| Oct 14, 2024 | 11.42 | 13.05 | 11.38 | 12.94 | 12.94 | 23.59% | 666,827 |
| Oct 11, 2024 | 9.41 | 10.84 | 9.41 | 10.47 | 10.47 | 9.52% | 222,924 |
| Oct 10, 2024 | 9.40 | 9.60 | 9.14 | 9.56 | 9.56 | -0.21% | 93,000 |
| Oct 9, 2024 | 9.30 | 9.59 | 8.97 | 9.58 | 9.58 | 4.47% | 119,700 |
| Oct 8, 2024 | 9.31 | 9.64 | 9.15 | 9.17 | 9.17 | -2.96% | 97,800 |
| Oct 7, 2024 | 10.08 | 10.08 | 9.25 | 9.45 | 9.45 | -8.16% | 255,401 |
| Oct 4, 2024 | 10.44 | 10.69 | 10.17 | 10.29 | 10.29 | -0.87% | 90,446 |
| Oct 3, 2024 | 10.18 | 10.52 | 10.01 | 10.38 | 10.38 | - | 82,835 |
| Oct 2, 2024 | 10.00 | 10.58 | 9.90 | 10.38 | 10.38 | 3.28% | 105,866 |
| Oct 1, 2024 | 10.50 | 10.65 | 9.76 | 10.05 | 10.05 | -5.55% | 196,400 |
| Sep 30, 2024 | 11.17 | 11.25 | 10.52 | 10.64 | 10.64 | -5.67% | 118,794 |
| Sep 27, 2024 | 11.37 | 11.65 | 11.05 | 11.28 | 11.28 | 0.18% | 135,600 |
| Sep 26, 2024 | 12.60 | 12.80 | 11.24 | 11.26 | 11.26 | -7.40% | 192,259 |
| Sep 25, 2024 | 11.23 | 12.33 | 11.23 | 12.16 | 12.16 | 9.35% | 197,906 |
| Sep 24, 2024 | 10.84 | 11.21 | 10.65 | 11.12 | 11.12 | 7.03% | 136,142 |
| Sep 23, 2024 | 11.15 | 11.30 | 10.17 | 10.39 | 10.39 | -7.64% | 249,000 |
| Sep 20, 2024 | 11.65 | 11.70 | 11.10 | 11.25 | 11.25 | -2.93% | 226,651 |
| Sep 19, 2024 | 11.89 | 12.03 | 11.33 | 11.59 | 11.59 | 2.75% | 153,300 |
| Sep 18, 2024 | 11.45 | 11.76 | 11.09 | 11.28 | 11.28 | 0.18% | 140,000 |
| Sep 17, 2024 | 11.51 | 11.97 | 11.13 | 11.26 | 11.26 | -4.41% | 152,927 |
| Sep 16, 2024 | 12.70 | 12.70 | 11.57 | 11.78 | 11.78 | -9.94% | 240,547 |
| Sep 13, 2024 | 12.66 | 14.14 | 12.61 | 13.08 | 13.08 | 3.73% | 457,050 |
| Sep 12, 2024 | 11.23 | 12.78 | 11.23 | 12.61 | 12.61 | 17.52% | 406,702 |
| Sep 11, 2024 | 9.89 | 11.06 | 9.67 | 10.73 | 10.73 | 7.09% | 290,555 |
| Sep 10, 2024 | 10.47 | 10.50 | 9.80 | 10.02 | 10.02 | -3.28% | 172,900 |
| Sep 9, 2024 | 10.63 | 10.77 | 10.30 | 10.36 | 10.36 | -3.09% | 179,100 |
| Sep 6, 2024 | 10.89 | 11.35 | 10.35 | 10.69 | 10.69 | -3.35% | 289,702 |
| Sep 5, 2024 | 11.63 | 11.86 | 11.03 | 11.06 | 11.06 | -6.11% | 124,817 |
| Sep 4, 2024 | 11.79 | 12.35 | 11.34 | 11.78 | 11.78 | -1.01% | 191,156 |
| Sep 3, 2024 | 12.64 | 12.64 | 11.68 | 11.90 | 11.90 | -7.68% | 226,146 |
| Aug 30, 2024 | 13.00 | 13.18 | 12.43 | 12.89 | 12.89 | 0.47% | 176,000 |
| Aug 29, 2024 | 12.76 | 13.70 | 12.68 | 12.83 | 12.83 | - | 309,709 |
| Aug 28, 2024 | 13.66 | 13.75 | 12.26 | 12.83 | 12.83 | -5.38% | 504,724 |
| Aug 27, 2024 | 14.31 | 14.54 | 12.79 | 13.56 | 13.56 | -8.56% | 993,119 |
| Aug 26, 2024 | 15.77 | 15.95 | 14.07 | 14.83 | 14.83 | -31.34% | 2,027,000 |
| Aug 23, 2024 | 20.87 | 22.44 | 20.62 | 21.60 | 21.60 | 3.65% | 250,917 |
| Aug 22, 2024 | 21.66 | 21.80 | 20.60 | 20.84 | 20.84 | -3.70% | 105,400 |
| Aug 21, 2024 | 20.98 | 22.08 | 20.80 | 21.64 | 21.64 | 1.07% | 105,235 |
| Aug 20, 2024 | 20.92 | 21.65 | 20.75 | 21.41 | 21.41 | -0.65% | 177,331 |
| Aug 19, 2024 | 22.93 | 23.37 | 20.72 | 21.55 | 21.55 | -6.83% | 345,201 |
| Aug 16, 2024 | 23.80 | 23.80 | 22.61 | 23.13 | 23.13 | -2.65% | 108,244 |
| Aug 15, 2024 | 23.50 | 24.09 | 22.75 | 23.76 | 23.76 | 5.23% | 142,900 |
| Aug 14, 2024 | 23.91 | 24.13 | 22.30 | 22.58 | 22.58 | -2.00% | 157,166 |
| Aug 13, 2024 | 21.00 | 23.50 | 20.87 | 23.04 | 23.04 | 13.16% | 320,541 |
| Aug 12, 2024 | 21.12 | 21.17 | 19.59 | 20.36 | 20.36 | -5.43% | 339,900 |
| Aug 9, 2024 | 21.70 | 22.13 | 21.01 | 21.53 | 21.53 | 1.75% | 145,300 |
| Aug 8, 2024 | 20.15 | 21.28 | 19.51 | 21.16 | 21.16 | 5.12% | 161,516 |
| Aug 7, 2024 | 20.78 | 21.75 | 19.66 | 20.13 | 20.13 | -0.64% | 213,972 |
| Aug 6, 2024 | 21.41 | 21.53 | 20.01 | 20.26 | 20.26 | -5.33% | 216,808 |
| Aug 5, 2024 | 18.00 | 22.42 | 18.00 | 21.40 | 21.40 | 1.90% | 456,038 |
| Aug 2, 2024 | 20.66 | 21.67 | 20.00 | 21.00 | 21.00 | -5.06% | 392,943 |
| Aug 1, 2024 | 23.99 | 24.19 | 20.70 | 22.12 | 22.12 | -11.41% | 516,427 |
| Jul 31, 2024 | 25.00 | 25.61 | 23.20 | 24.97 | 24.97 | 3.31% | 393,367 |
| Jul 30, 2024 | 25.35 | 25.55 | 23.20 | 24.17 | 24.17 | -7.04% | 455,595 |
| Jul 29, 2024 | 27.75 | 28.43 | 25.76 | 26.00 | 26.00 | -7.80% | 248,117 |
| Jul 26, 2024 | 27.51 | 28.51 | 27.10 | 28.20 | 28.20 | 4.44% | 153,300 |
| Jul 25, 2024 | 29.00 | 30.20 | 26.66 | 27.00 | 27.00 | -1.60% | 391,556 |
| Jul 24, 2024 | 28.72 | 29.36 | 26.24 | 27.44 | 27.44 | -6.98% | 397,511 |
| Jul 23, 2024 | 28.64 | 29.85 | 27.41 | 29.50 | 29.50 | 7.04% | 376,126 |
| Jul 22, 2024 | 25.95 | 27.79 | 24.52 | 27.56 | 27.56 | 2.26% | 781,166 |
| Jul 19, 2024 | 27.90 | 29.47 | 26.85 | 26.95 | 26.95 | -3.75% | 308,324 |
| Jul 18, 2024 | 28.30 | 29.07 | 26.62 | 28.00 | 28.00 | 1.01% | 552,036 |
| Jul 17, 2024 | 29.00 | 29.93 | 26.90 | 27.72 | 27.72 | -5.46% | 573,016 |
| Jul 16, 2024 | 27.85 | 30.61 | 26.62 | 29.32 | 29.32 | 7.71% | 835,944 |
| Jul 15, 2024 | 30.05 | 31.43 | 27.22 | 27.22 | 27.22 | -9.42% | 1,323,148 |
| Jul 12, 2024 | 33.50 | 33.83 | 29.35 | 30.05 | 30.05 | -12.16% | 1,169,259 |
| Jul 11, 2024 | 37.12 | 37.19 | 33.70 | 34.21 | 34.21 | -8.41% | 622,726 |
| Jul 10, 2024 | 36.69 | 37.83 | 31.10 | 37.35 | 37.35 | -15.99% | 2,549,504 |
| Jul 9, 2024 | 45.49 | 46.00 | 43.53 | 44.46 | 44.46 | -0.56% | 191,082 |
| Jul 8, 2024 | 43.50 | 45.85 | 43.32 | 44.71 | 44.71 | 3.54% | 271,311 |
| Jul 5, 2024 | 45.66 | 45.70 | 42.51 | 43.18 | 43.18 | -6.05% | 360,644 |
| Jul 3, 2024 | 41.31 | 46.69 | 40.50 | 45.96 | 45.96 | 9.19% | 437,305 |
| Jul 2, 2024 | 40.15 | 44.63 | 40.15 | 42.09 | 42.09 | 5.25% | 495,891 |
| Jul 1, 2024 | 41.00 | 41.23 | 36.58 | 39.99 | 39.99 | -4.12% | 559,096 |
| Jun 28, 2024 | 42.43 | 45.90 | 40.90 | 41.71 | 41.71 | -1.37% | 1,126,309 |
| Jun 27, 2024 | 33.24 | 42.74 | 33.22 | 42.29 | 42.29 | 25.94% | 1,609,647 |
| Jun 26, 2024 | 30.60 | 34.20 | 30.42 | 33.58 | 33.58 | 20.19% | 827,410 |
| Jun 25, 2024 | 28.15 | 28.25 | 26.51 | 27.94 | 27.94 | 0.04% | 232,591 |
| Jun 24, 2024 | 30.00 | 30.08 | 27.60 | 27.93 | 27.93 | -7.24% | 371,152 |
| Jun 21, 2024 | 30.88 | 32.80 | 30.02 | 30.11 | 30.11 | 0.50% | 486,448 |
| Jun 20, 2024 | 28.10 | 30.84 | 26.85 | 29.96 | 29.96 | 8.32% | 957,935 |
| Jun 18, 2024 | 33.50 | 33.64 | 23.05 | 27.66 | 27.66 | -19.87% | 1,677,265 |
| Jun 17, 2024 | 35.50 | 36.18 | 33.15 | 34.52 | 34.52 | -5.66% | 531,039 |
| Jun 14, 2024 | 37.47 | 37.80 | 36.38 | 36.59 | 36.59 | -1.96% | 136,896 |
| Jun 13, 2024 | 37.72 | 38.24 | 36.07 | 37.32 | 37.32 | -2.00% | 230,784 |
| Jun 12, 2024 | 36.90 | 38.85 | 36.00 | 38.08 | 38.08 | 6.55% | 387,312 |
| Jun 11, 2024 | 36.09 | 36.09 | 34.50 | 35.74 | 35.74 | -0.97% | 134,058 |