Allot Ltd. ALLT
NASDAQ · United States · Electronic Technology
$8.40-0.04 (-0.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.40 | -0.47% | $8.54 | $8.54 | $8.28 | 228.00K |
| 2026-09-30 | $8.44 | 0.00% | $8.43 | $8.72 | $8.38 | 227.80K |
| 2026-09-29 | $8.44 | -1.06% | $8.60 | $8.65 | $8.34 | 213.40K |
| 2026-09-28 | $8.53 | -1.84% | $8.61 | $8.61 | $8.34 | 175.70K |
| 2026-09-25 | $8.69 | +0.81% | $8.78 | $8.81 | $8.57 | 364.10K |
| 2026-09-24 | $8.62 | +1.77% | $8.47 | $8.64 | $8.45 | 202.80K |
| 2026-09-23 | $8.47 | +1.93% | $8.32 | $8.57 | $8.31 | 429.60K |
| 2026-09-22 | $8.31 | +3.23% | $8.11 | $8.33 | $7.97 | 332.70K |
| 2026-09-21 | $8.05 | +0.63% | $8.13 | $8.17 | $7.90 | 337.80K |
| 2026-09-18 | $8.00 | -1.11% | $8.05 | $8.05 | $7.80 | 477.50K |
| 2026-09-17 | $8.09 | +3.19% | $8.02 | $8.23 | $7.90 | 338.60K |
| 2026-09-16 | $7.84 | -2.97% | $7.95 | $8.03 | $7.76 | 380.60K |
| 2026-09-15 | $8.08 | -3.58% | $8.03 | $8.18 | $7.80 | 594.80K |
| 2026-09-14 | $8.38 | +11.44% | $7.95 | $8.53 | $7.89 | 1.40M |
| 2026-09-11 | $7.52 | +0.67% | $7.52 | $7.61 | $7.45 | 184.00K |
| 2026-09-10 | $7.47 | -0.66% | $7.44 | $7.57 | $7.44 | 142.30K |
| 2026-09-09 | $7.52 | -2.46% | $7.65 | $7.71 | $7.49 | 138.00K |
| 2026-09-08 | $7.71 | +0.92% | $7.63 | $7.85 | $7.57 | 234.50K |
| 2026-09-04 | $7.64 | +0.92% | $7.57 | $7.67 | $7.50 | 143.80K |
| 2026-09-03 | $7.57 | +1.47% | $7.61 | $7.71 | $7.49 | 204.40K |
| 2026-09-02 | $7.46 | -1.32% | $7.55 | $7.60 | $7.41 | 177.90K |
| 2026-09-01 | $7.56 | -2.07% | $7.60 | $7.65 | $7.48 | 187.90K |
| 2026-08-31 | $7.72 | -0.90% | $7.75 | $7.86 | $7.71 | 194.80K |
| 2026-08-28 | $7.79 | -1.77% | $7.94 | $7.99 | $7.73 | 173.40K |
| 2026-08-27 | $7.93 | +3.66% | $7.74 | $7.96 | $7.74 | 152.80K |
| 2026-08-26 | $7.65 | +0.39% | $7.50 | $7.85 | $7.50 | 173.50K |
| 2026-08-25 | $7.62 | +0.93% | $7.55 | $7.65 | $7.50 | 201.40K |
| 2026-08-24 | $7.55 | +0.94% | $7.39 | $7.60 | $7.31 | 267.80K |
| 2026-08-21 | $7.48 | +0.40% | $7.57 | $7.57 | $7.37 | 140.40K |
| 2026-08-20 | $7.45 | -3.12% | $7.63 | $7.68 | $7.44 | 249.80K |
| 2026-08-19 | $7.69 | -2.29% | $7.85 | $7.96 | $7.62 | 279.80K |
| 2026-08-18 | $7.87 | +2.47% | $7.68 | $8.13 | $7.65 | 797.30K |
| 2026-08-17 | $7.68 | -1.92% | $7.67 | $7.75 | $7.59 | 208.70K |
| 2026-08-14 | $7.83 | -1.26% | $7.90 | $7.90 | $7.71 | 187.40K |
| 2026-08-13 | $7.93 | +2.99% | $7.81 | $8.03 | $7.73 | 286.70K |
| 2026-08-12 | $7.70 | -3.99% | $8.34 | $8.45 | $7.66 | 621.90K |
| 2026-08-11 | $8.02 | +6.23% | $7.58 | $8.05 | $7.49 | 433.00K |
| 2026-08-10 | $7.55 | -3.45% | $7.82 | $7.94 | $7.54 | 191.40K |
| 2026-08-07 | $7.82 | +2.76% | $7.75 | $7.94 | $7.75 | 220.80K |
| 2026-08-06 | $7.61 | -3.30% | $7.78 | $7.81 | $7.53 | 181.40K |
| 2026-08-05 | $7.87 | -3.91% | $8.20 | $8.21 | $7.86 | 225.00K |
| 2026-08-04 | $8.19 | +3.80% | $7.93 | $8.24 | $7.93 | 275.30K |
| 2026-08-03 | $7.89 | +3.68% | $7.61 | $7.93 | $7.59 | 184.60K |
| 2026-07-31 | $7.61 | +1.33% | $7.53 | $7.69 | $7.43 | 163.30K |
| 2026-07-30 | $7.51 | +1.49% | $7.47 | $7.58 | $7.43 | 188.20K |
| 2026-07-29 | $7.40 | -3.01% | $7.52 | $7.71 | $7.32 | 155.00K |
| 2026-07-28 | $7.63 | 0.00% | $7.58 | $7.75 | $7.42 | 172.70K |
| 2026-07-27 | $7.63 | -0.26% | $7.69 | $7.94 | $7.61 | 171.40K |
| 2026-07-24 | $7.65 | +2.41% | $7.98 | $7.98 | $7.47 | 309.20K |
| 2026-07-23 | $7.47 | -3.61% | $7.72 | $7.84 | $7.43 | 131.00K |
| 2026-07-22 | $7.75 | -4.08% | $8.05 | $8.15 | $7.74 | 213.90K |
| 2026-07-21 | $8.08 | -0.62% | $8.18 | $8.21 | $8.02 | 174.40K |
| 2026-07-20 | $8.13 | +0.99% | $8.11 | $8.28 | $8.05 | 169.60K |
| 2026-07-17 | $8.05 | -3.48% | $8.11 | $8.38 | $7.96 | 541.60K |
| 2026-07-16 | $8.34 | -2.91% | $8.42 | $8.53 | $8.22 | 222.50K |
| 2026-07-15 | $8.59 | -1.60% | $8.73 | $8.90 | $8.52 | 175.90K |
| 2026-07-14 | $8.73 | +4.43% | $8.34 | $9.05 | $8.32 | 419.70K |
| 2026-07-13 | $8.36 | -1.42% | $8.34 | $8.42 | $8.14 | 364.00K |
| 2026-07-10 | $8.48 | -2.42% | $8.79 | $8.79 | $8.38 | 234.90K |
| 2026-07-09 | $8.69 | +1.76% | $8.31 | $8.76 | $8.29 | 319.70K |
| 2026-07-08 | $8.54 | +1.30% | $8.27 | $8.65 | $8.21 | 279.40K |
| 2026-07-07 | $8.43 | -1.75% | $8.52 | $8.68 | $8.32 | 268.50K |
| 2026-07-06 | $8.58 | +1.78% | $8.41 | $8.72 | $8.40 | 242.60K |
| 2026-07-02 | $8.43 | -3.10% | $8.68 | $8.72 | $8.37 | 299.90K |
| 2026-07-01 | $8.70 | -1.69% | $8.90 | $9.10 | $8.70 | 375.20K |
| 2026-06-30 | $8.85 | +2.08% | $8.55 | $9.11 | $8.48 | 570.40K |
| 2026-06-29 | $8.67 | +11.01% | $7.67 | $8.69 | $7.67 | 879.00K |
| 2026-06-26 | $7.81 | +5.54% | $7.41 | $7.88 | $7.34 | 387.00K |
| 2026-06-25 | $7.40 | +1.79% | $7.28 | $7.52 | $7.23 | 287.70K |
| 2026-06-24 | $7.27 | -2.15% | $7.43 | $7.58 | $7.23 | 244.40K |
| 2026-06-23 | $7.43 | +5.99% | $7.13 | $7.48 | $7.12 | 830.40K |
| 2026-06-22 | $7.01 | -2.37% | $7.01 | $7.06 | $6.82 | 684.80K |
| 2026-06-18 | $7.18 | +1.41% | $7.17 | $7.20 | $6.85 | 1.57M |
| 2026-06-17 | $7.08 | -0.98% | $7.02 | $7.31 | $6.95 | 275.10K |
| 2026-06-16 | $7.15 | -3.12% | $7.37 | $7.62 | $7.13 | 285.90K |
| 2026-06-15 | $7.38 | +0.14% | $7.47 | $7.52 | $7.35 | 308.40K |
| 2026-06-12 | $7.37 | +2.22% | $7.28 | $7.49 | $7.16 | 440.30K |
| 2026-06-11 | $7.21 | +2.12% | $7.08 | $7.25 | $6.94 | 387.70K |
| 2026-06-10 | $7.06 | -2.08% | $7.08 | $7.28 | $7.03 | 222.70K |
| 2026-06-09 | $7.21 | -3.99% | $7.54 | $7.54 | $7.13 | 425.10K |
| 2026-06-08 | $7.51 | +1.49% | $7.51 | $7.54 | $7.32 | 295.40K |
| 2026-06-05 | $7.40 | -4.64% | $7.60 | $7.68 | $7.26 | 515.50K |
| 2026-06-04 | $7.76 | +1.97% | $7.64 | $7.81 | $7.48 | 315.20K |
| 2026-06-03 | $7.61 | -6.97% | $8.14 | $8.14 | $7.59 | 353.50K |
| 2026-06-02 | $8.18 | -4.99% | $8.35 | $8.40 | $8.06 | 414.70K |
| 2026-06-01 | $8.61 | +5.51% | $8.25 | $8.75 | $8.22 | 675.50K |
| 2026-05-29 | $8.16 | +2.77% | $8.00 | $8.18 | $7.89 | 363.90K |
| 2026-05-28 | $7.94 | +2.98% | $7.70 | $8.00 | $7.70 | 405.30K |
| 2026-05-27 | $7.71 | +0.26% | $7.64 | $7.80 | $7.52 | 378.20K |
| 2026-05-26 | $7.69 | -0.13% | $7.68 | $7.72 | $7.55 | 294.60K |