Allot Ltd. (ALLT)
NASDAQ: ALLT · Real-Time Price · USD
5.01
+0.10 (2.04%)
At close: Dec 20, 2024, 4:00 PM
5.07
+0.06 (1.20%)
After-hours: Dec 20, 2024, 4:43 PM EST
Allot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.86 | 5.21 | 4.81 | 5.01 | 5.01 | 2.04% | 554,442 |
| Dec 19, 2024 | 4.79 | 4.95 | 4.73 | 4.91 | 4.91 | 3.59% | 575,595 |
| Dec 18, 2024 | 5.00 | 5.05 | 4.73 | 4.74 | 4.74 | -4.05% | 807,513 |
| Dec 17, 2024 | 4.94 | 4.99 | 4.85 | 4.94 | 4.94 | -1.20% | 729,593 |
| Dec 16, 2024 | 5.25 | 5.30 | 4.84 | 5.00 | 5.00 | -5.12% | 1,057,800 |
| Dec 13, 2024 | 5.36 | 5.45 | 5.11 | 5.27 | 5.27 | -0.57% | 483,902 |
| Dec 12, 2024 | 5.24 | 5.32 | 5.03 | 5.30 | 5.30 | 0.38% | 564,921 |
| Dec 11, 2024 | 4.77 | 5.50 | 4.74 | 5.28 | 5.28 | 11.16% | 1,536,367 |
| Dec 10, 2024 | 4.72 | 4.96 | 4.70 | 4.75 | 4.75 | -0.63% | 428,912 |
| Dec 9, 2024 | 4.83 | 4.96 | 4.66 | 4.78 | 4.78 | 0.42% | 567,097 |
| Dec 6, 2024 | 4.81 | 4.94 | 4.75 | 4.76 | 4.76 | 0.21% | 419,159 |
| Dec 5, 2024 | 4.77 | 4.90 | 4.55 | 4.75 | 4.75 | 1.06% | 626,643 |
| Dec 4, 2024 | 4.64 | 4.85 | 4.57 | 4.70 | 4.70 | 2.17% | 578,991 |
| Dec 3, 2024 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -0.86% | 769,674 |
| Dec 2, 2024 | 4.48 | 4.83 | 4.42 | 4.64 | 4.64 | 6.18% | 722,364 |
| Nov 29, 2024 | 4.46 | 4.55 | 4.37 | 4.37 | 4.37 | -0.68% | 264,996 |
| Nov 27, 2024 | 4.55 | 4.55 | 4.33 | 4.40 | 4.40 | -3.08% | 296,161 |
| Nov 26, 2024 | 4.77 | 4.77 | 4.47 | 4.54 | 4.54 | -0.66% | 709,422 |
| Nov 25, 2024 | 4.56 | 4.64 | 4.41 | 4.57 | 4.57 | 8.04% | 853,312 |
| Nov 22, 2024 | 4.21 | 4.41 | 4.06 | 4.23 | 4.23 | -3.64% | 437,354 |
| Nov 21, 2024 | 3.91 | 4.55 | 3.91 | 4.39 | 4.39 | 14.03% | 483,500 |
| Nov 20, 2024 | 3.89 | 4.12 | 3.84 | 3.85 | 3.85 | -1.16% | 138,330 |
| Nov 19, 2024 | 3.92 | 4.28 | 3.76 | 3.90 | 3.90 | 8.04% | 920,904 |
| Nov 18, 2024 | 3.49 | 3.72 | 3.48 | 3.61 | 3.61 | 3.30% | 392,573 |
| Nov 15, 2024 | 3.65 | 3.69 | 3.47 | 3.49 | 3.49 | -5.16% | 88,974 |
| Nov 14, 2024 | 3.74 | 3.78 | 3.62 | 3.68 | 3.68 | -2.13% | 141,607 |
| Nov 13, 2024 | 3.96 | 3.96 | 3.59 | 3.76 | 3.76 | -3.84% | 202,172 |
| Nov 12, 2024 | 4.05 | 4.11 | 3.79 | 3.91 | 3.91 | -2.86% | 274,270 |
| Nov 11, 2024 | 4.10 | 4.12 | 3.95 | 4.03 | 4.03 | 4.01% | 416,467 |
| Nov 8, 2024 | 3.97 | 3.97 | 3.84 | 3.87 | 3.87 | -0.77% | 185,527 |
| Nov 7, 2024 | 3.64 | 3.91 | 3.61 | 3.90 | 3.90 | 7.14% | 298,917 |
| Nov 6, 2024 | 3.62 | 3.75 | 3.60 | 3.64 | 3.64 | 3.41% | 247,583 |
| Nov 5, 2024 | 3.55 | 3.61 | 3.50 | 3.52 | 3.52 | -0.85% | 135,224 |
| Nov 4, 2024 | 3.35 | 3.58 | 3.35 | 3.55 | 3.55 | 4.72% | 127,216 |
| Nov 1, 2024 | 3.46 | 3.51 | 3.35 | 3.39 | 3.39 | -1.45% | 22,374 |
| Oct 31, 2024 | 3.35 | 3.49 | 3.35 | 3.44 | 3.44 | 2.69% | 67,398 |
| Oct 30, 2024 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | -2.62% | 16,017 |
| Oct 29, 2024 | 3.41 | 3.47 | 3.37 | 3.44 | 3.44 | - | 32,726 |
| Oct 28, 2024 | 3.43 | 3.55 | 3.40 | 3.44 | 3.44 | -0.58% | 91,637 |
| Oct 25, 2024 | 3.45 | 3.48 | 3.40 | 3.46 | 3.46 | 0.29% | 12,698 |
| Oct 24, 2024 | 3.44 | 3.49 | 3.42 | 3.45 | 3.45 | - | 35,908 |
| Oct 23, 2024 | 3.47 | 3.47 | 3.40 | 3.45 | 3.45 | -0.29% | 50,744 |
| Oct 22, 2024 | 3.54 | 3.56 | 3.41 | 3.46 | 3.46 | -1.42% | 52,433 |
| Oct 21, 2024 | 3.50 | 3.70 | 3.42 | 3.51 | 3.51 | 1.74% | 171,570 |
| Oct 18, 2024 | 3.27 | 3.51 | 3.19 | 3.45 | 3.45 | 6.48% | 257,917 |
| Oct 17, 2024 | 3.11 | 3.35 | 3.10 | 3.24 | 3.24 | 1.89% | 363,693 |
| Oct 16, 2024 | 2.88 | 3.18 | 2.86 | 3.18 | 3.18 | 11.19% | 101,469 |
| Oct 15, 2024 | 3.02 | 3.02 | 2.81 | 2.86 | 2.86 | -5.30% | 56,439 |
| Oct 14, 2024 | 2.91 | 3.03 | 2.87 | 3.02 | 3.02 | 3.78% | 54,559 |
| Oct 11, 2024 | 2.82 | 2.93 | 2.79 | 2.91 | 2.91 | 4.30% | 28,913 |
| Oct 10, 2024 | 2.78 | 2.87 | 2.78 | 2.79 | 2.79 | -1.41% | 23,730 |
| Oct 9, 2024 | 2.85 | 2.89 | 2.80 | 2.83 | 2.83 | 0.71% | 23,233 |
| Oct 8, 2024 | 2.90 | 2.91 | 2.81 | 2.81 | 2.81 | -3.10% | 17,484 |
| Oct 7, 2024 | 2.92 | 2.92 | 2.82 | 2.90 | 2.90 | -1.69% | 21,895 |
| Oct 4, 2024 | 2.95 | 3.02 | 2.91 | 2.95 | 2.95 | 1.72% | 18,635 |
| Oct 3, 2024 | 2.89 | 2.96 | 2.81 | 2.90 | 2.90 | -1.36% | 47,986 |
| Oct 2, 2024 | 2.98 | 2.98 | 2.89 | 2.94 | 2.94 | -2.00% | 39,371 |
| Oct 1, 2024 | 2.97 | 3.07 | 2.89 | 3.00 | 3.00 | 1.01% | 52,887 |
| Sep 30, 2024 | 2.95 | 3.00 | 2.95 | 2.97 | 2.97 | - | 9,251 |
| Sep 27, 2024 | 3.01 | 3.04 | 2.91 | 2.97 | 2.97 | -1.66% | 206,212 |
| Sep 26, 2024 | 3.07 | 3.07 | 3.00 | 3.02 | 3.02 | -0.33% | 30,403 |
| Sep 25, 2024 | 3.06 | 3.08 | 3.01 | 3.03 | 3.03 | -0.66% | 10,149 |
| Sep 24, 2024 | 3.03 | 3.06 | 2.97 | 3.05 | 3.05 | 1.67% | 29,358 |
| Sep 23, 2024 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | - | 34,513 |
| Sep 20, 2024 | 3.10 | 3.10 | 2.92 | 3.00 | 3.00 | -3.54% | 84,349 |
| Sep 19, 2024 | 3.14 | 3.22 | 3.10 | 3.11 | 3.11 | 0.32% | 124,716 |
| Sep 18, 2024 | 3.04 | 3.13 | 2.97 | 3.10 | 3.10 | 1.97% | 79,850 |
| Sep 17, 2024 | 3.02 | 3.13 | 3.00 | 3.04 | 3.04 | -0.65% | 55,027 |
| Sep 16, 2024 | 3.01 | 3.10 | 2.99 | 3.06 | 3.06 | 0.99% | 45,019 |
| Sep 13, 2024 | 3.01 | 3.07 | 3.01 | 3.03 | 3.03 | 0.66% | 47,782 |
| Sep 12, 2024 | 2.97 | 3.06 | 2.95 | 3.01 | 3.01 | 0.33% | 56,872 |
| Sep 11, 2024 | 2.90 | 3.04 | 2.84 | 3.00 | 3.00 | 3.45% | 100,965 |
| Sep 10, 2024 | 2.89 | 2.93 | 2.75 | 2.90 | 2.90 | -0.17% | 67,700 |
| Sep 9, 2024 | 3.05 | 3.16 | 2.83 | 2.91 | 2.91 | -4.75% | 161,062 |
| Sep 6, 2024 | 3.23 | 3.30 | 3.00 | 3.05 | 3.05 | -5.86% | 84,588 |
| Sep 5, 2024 | 3.20 | 3.31 | 3.16 | 3.24 | 3.24 | 1.57% | 272,868 |
| Sep 4, 2024 | 3.21 | 3.33 | 3.17 | 3.19 | 3.19 | -1.54% | 126,277 |
| Sep 3, 2024 | 3.30 | 3.36 | 3.16 | 3.24 | 3.24 | -3.14% | 148,061 |
| Aug 30, 2024 | 3.26 | 3.39 | 3.11 | 3.35 | 3.35 | 1.67% | 147,911 |
| Aug 29, 2024 | 3.22 | 3.37 | 3.22 | 3.29 | 3.29 | 0.92% | 470,862 |
| Aug 28, 2024 | 3.29 | 3.32 | 3.24 | 3.26 | 3.26 | -0.91% | 502,156 |
| Aug 27, 2024 | 3.11 | 3.62 | 2.92 | 3.29 | 3.29 | -5.46% | 550,011 |
| Aug 26, 2024 | 3.45 | 3.59 | 3.36 | 3.48 | 3.48 | 1.61% | 448,952 |
| Aug 23, 2024 | 3.40 | 3.49 | 3.30 | 3.43 | 3.43 | 1.93% | 109,636 |
| Aug 22, 2024 | 3.31 | 3.43 | 3.18 | 3.36 | 3.36 | 0.90% | 191,965 |
| Aug 21, 2024 | 3.40 | 3.49 | 3.27 | 3.33 | 3.33 | -2.20% | 99,938 |
| Aug 20, 2024 | 3.30 | 3.50 | 3.26 | 3.41 | 3.41 | 2.87% | 313,770 |
| Aug 19, 2024 | 3.19 | 3.32 | 3.13 | 3.31 | 3.31 | 4.09% | 158,709 |
| Aug 16, 2024 | 3.18 | 3.30 | 3.14 | 3.18 | 3.18 | 0.16% | 82,762 |
| Aug 15, 2024 | 3.22 | 3.30 | 3.14 | 3.18 | 3.18 | -0.47% | 131,023 |
| Aug 14, 2024 | 3.25 | 3.25 | 2.77 | 3.19 | 3.19 | -1.24% | 165,667 |
| Aug 13, 2024 | 3.10 | 3.29 | 2.99 | 3.23 | 3.23 | 4.87% | 267,837 |
| Aug 12, 2024 | 3.07 | 3.22 | 3.02 | 3.08 | 3.08 | 1.32% | 142,025 |
| Aug 9, 2024 | 3.10 | 3.12 | 2.96 | 3.04 | 3.04 | -1.94% | 27,282 |
| Aug 8, 2024 | 2.92 | 3.20 | 2.91 | 3.10 | 3.10 | 8.77% | 129,164 |
| Aug 7, 2024 | 2.91 | 2.98 | 2.85 | 2.85 | 2.85 | 1.24% | 74,979 |
| Aug 6, 2024 | 2.65 | 2.90 | 2.61 | 2.82 | 2.82 | 8.27% | 162,940 |
| Aug 5, 2024 | 2.51 | 2.63 | 2.48 | 2.60 | 2.60 | -3.35% | 151,402 |
| Aug 2, 2024 | 2.76 | 2.80 | 2.58 | 2.69 | 2.69 | -4.95% | 91,909 |
| Aug 1, 2024 | 2.93 | 2.98 | 2.76 | 2.83 | 2.83 | -3.41% | 83,086 |