Allot Ltd. (ALLT)
NASDAQ: ALLT · Real-Time Price · USD
4.360
+0.510 (13.25%)
Nov 21, 2024, 2:34 PM EST - Market open
Allot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 2.96 | 2.97 | 2.84 | 2.93 | 2.93 | -0.17% | 75,117 |
| Jul 30, 2024 | 2.98 | 2.99 | 2.82 | 2.94 | 2.94 | -2.81% | 113,831 |
| Jul 29, 2024 | 3.10 | 3.15 | 2.98 | 3.02 | 3.02 | -2.58% | 209,077 |
| Jul 26, 2024 | 3.12 | 3.16 | 3.05 | 3.10 | 3.10 | - | 65,676 |
| Jul 25, 2024 | 3.04 | 3.21 | 2.98 | 3.10 | 3.10 | 1.64% | 117,200 |
| Jul 24, 2024 | 3.24 | 3.41 | 2.82 | 3.05 | 3.05 | -5.57% | 243,202 |
| Jul 23, 2024 | 3.13 | 3.27 | 3.07 | 3.23 | 3.23 | 2.22% | 191,440 |
| Jul 22, 2024 | 3.02 | 3.20 | 2.98 | 3.16 | 3.16 | 3.61% | 109,972 |
| Jul 19, 2024 | 3.01 | 3.24 | 3.00 | 3.05 | 3.05 | 0.99% | 101,596 |
| Jul 18, 2024 | 3.02 | 3.09 | 2.92 | 3.02 | 3.02 | -0.66% | 184,723 |
| Jul 17, 2024 | 2.91 | 3.16 | 2.84 | 3.04 | 3.04 | 5.19% | 172,750 |
| Jul 16, 2024 | 2.79 | 3.04 | 2.77 | 2.89 | 2.89 | 7.04% | 285,317 |
| Jul 15, 2024 | 2.66 | 2.91 | 2.63 | 2.70 | 2.70 | 1.50% | 338,511 |
| Jul 12, 2024 | 2.57 | 2.66 | 2.57 | 2.66 | 2.66 | 5.14% | 66,519 |
| Jul 11, 2024 | 2.52 | 2.62 | 2.52 | 2.53 | 2.53 | 0.80% | 132,156 |
| Jul 10, 2024 | 2.48 | 2.53 | 2.47 | 2.51 | 2.51 | 0.80% | 43,089 |
| Jul 9, 2024 | 2.52 | 2.54 | 2.47 | 2.49 | 2.49 | -1.97% | 29,578 |
| Jul 8, 2024 | 2.55 | 2.59 | 2.50 | 2.54 | 2.54 | -0.39% | 53,613 |
| Jul 5, 2024 | 2.66 | 2.73 | 2.51 | 2.55 | 2.55 | -3.77% | 97,256 |
| Jul 3, 2024 | 2.61 | 2.67 | 2.61 | 2.65 | 2.65 | 1.15% | 46,025 |
| Jul 2, 2024 | 2.56 | 2.67 | 2.52 | 2.62 | 2.62 | 4.38% | 122,276 |