ALLT.TA - Allot Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20192,786.002,824.002,764.002,796.002,796.0016,391
Sep 19, 20192,779.002,822.002,753.002,786.002,786.0037,907
Sep 18, 20192,860.002,860.002,765.002,779.002,779.0028,936
Sep 17, 20192,860.002,860.002,860.002,860.002,860.00-
Sep 16, 20192,740.002,890.002,717.002,860.002,860.00117,532
Sep 15, 20192,732.002,745.002,700.002,740.002,740.0012,794
Sep 12, 20192,605.002,700.002,634.002,695.002,695.0015,034
Sep 11, 20192,580.002,620.002,580.002,605.002,605.0022,254
Sep 10, 20192,680.002,669.002,592.002,602.002,602.0018,886
Sep 09, 20192,680.002,694.002,661.002,680.002,680.0011,253
Sep 08, 20192,686.002,686.002,672.002,680.002,680.003,294
Sep 05, 20192,651.002,676.002,630.002,651.002,651.0040,775
Sep 04, 20192,655.002,717.002,646.002,651.002,651.0021,298
Sep 03, 20192,695.002,733.002,601.002,655.002,655.0075,114
Sep 02, 20192,677.002,697.002,667.002,695.002,695.0012,027
Sep 01, 20192,674.002,716.002,660.002,690.002,690.0011,798
Aug 29, 20192,670.002,694.002,661.002,674.002,674.0075,512
Aug 28, 20192,724.002,724.002,620.002,668.002,668.0037,709
Aug 27, 20192,724.002,752.002,704.002,724.002,724.0037,247
Aug 26, 20192,752.002,833.002,711.002,724.002,724.0042,739
Aug 25, 20192,785.002,785.002,730.002,752.002,752.0041,789
Aug 22, 20192,590.002,810.002,590.002,810.002,810.00239,460
Aug 21, 20192,541.002,589.002,541.002,583.002,583.0018,740
Aug 20, 20192,555.002,579.002,531.002,541.002,541.0011,507
Aug 19, 20192,490.002,550.002,490.002,538.002,538.0037,503
Aug 18, 20192,496.002,540.002,486.002,490.002,490.006,808
Aug 15, 20192,497.002,535.002,412.002,496.002,496.0061,523
Aug 14, 20192,529.002,520.002,407.002,487.002,487.0080,354
Aug 13, 20192,553.002,549.002,498.002,529.002,529.0030,945
Aug 12, 20192,594.002,600.002,538.002,553.002,553.00108,601
Aug 11, 20192,594.002,594.002,594.002,594.002,594.00-
Aug 08, 20192,599.002,607.002,550.002,594.002,594.0050,090
Aug 07, 20192,575.002,641.002,548.002,599.002,599.0081,249
Aug 06, 20192,465.002,546.002,471.002,539.002,539.00128,649
Aug 05, 20192,489.002,489.002,406.002,465.002,465.0059,978
Aug 04, 20192,490.002,507.002,482.002,489.002,489.0023,098
Aug 01, 20192,545.002,602.002,499.002,499.002,499.00370,533
Jul 31, 20192,603.002,600.002,544.002,545.002,545.0037,724
Jul 30, 20192,662.002,674.002,593.002,603.002,603.0019,555
Jul 29, 20192,742.002,850.002,650.002,662.002,662.0045,546
Jul 28, 20192,627.002,754.002,627.002,742.002,742.0047,549
Jul 25, 20192,638.002,652.002,621.002,627.002,627.0011,520
Jul 24, 20192,675.002,683.002,624.002,638.002,638.0016,210
Jul 23, 20192,707.002,702.002,652.002,675.002,675.0014,890
Jul 22, 20192,705.002,719.002,693.002,707.002,707.0010,148
Jul 21, 20192,709.002,753.002,600.002,705.002,705.0018,511
Jul 18, 20192,730.002,730.002,700.002,709.002,709.0018,028
Jul 17, 20192,843.002,828.002,710.002,774.002,774.0021,642
Jul 16, 20192,822.002,852.002,800.002,843.002,843.0019,577
Jul 15, 20192,797.002,823.002,772.002,822.002,822.0034,990
Jul 14, 20192,830.002,830.002,789.002,797.002,797.009,143
Jul 11, 20192,789.002,845.002,785.002,837.002,837.0042,697
Jul 10, 20192,767.002,790.002,753.002,789.002,789.0044,528
Jul 09, 20192,734.002,775.002,716.002,767.002,767.0019,313
Jul 08, 20192,789.002,789.002,754.002,754.002,754.0042,037
Jul 07, 2019------
Jul 04, 20192,748.002,783.002,705.002,755.002,755.0026,827
Jul 03, 20192,738.002,760.002,681.002,756.002,756.0049,370
Jul 02, 20192,555.002,632.002,540.002,562.002,562.0054,465
Jul 01, 20192,570.002,615.002,555.002,555.002,555.0044,895
Jun 30, 20192,547.002,629.002,563.002,570.002,570.0019,160
Jun 27, 20192,615.002,615.002,540.002,547.002,547.0019,806
Jun 26, 20192,665.002,665.002,567.002,567.002,567.0013,694
Jun 25, 20192,605.002,648.002,582.002,599.002,599.0018,682
Jun 24, 20192,672.002,672.002,599.002,605.002,605.0010,519
Jun 23, 20192,549.002,676.002,549.002,664.002,664.0025,191
Jun 20, 20192,540.002,582.002,513.002,549.002,549.0023,398
Jun 19, 20192,555.002,554.002,535.002,540.002,540.007,968
Jun 18, 20192,522.002,572.002,540.002,555.002,555.0011,858
Jun 17, 20192,575.002,542.002,499.002,522.002,522.0018,835
Jun 16, 20192,518.002,600.002,480.002,575.002,575.0020,655
Jun 13, 20192,549.002,549.002,515.002,518.002,518.0013,491
Jun 12, 20192,543.002,527.002,508.002,511.002,511.0021,754
Jun 11, 20192,540.002,560.002,533.002,543.002,543.0027,249
Jun 10, 20192,601.002,650.002,575.002,579.002,579.0011,817
Jun 09, 20192,601.002,601.002,601.002,601.002,601.00-
Jun 06, 20192,610.002,661.002,537.002,601.002,601.0062,598
Jun 05, 20192,548.002,620.002,545.002,610.002,610.0026,318
Jun 04, 20192,443.002,468.002,449.002,458.002,458.0014,120
Jun 03, 20192,449.002,480.002,431.002,443.002,443.0035,607
Jun 02, 20192,481.002,500.002,422.002,449.002,449.0017,766
May 30, 20192,566.002,566.002,506.002,530.002,530.0026,191
May 29, 20192,569.002,580.002,525.002,546.002,546.0021,686
May 28, 20192,564.002,577.002,529.002,569.002,569.0018,706
May 27, 20192,572.002,597.002,555.002,564.002,564.0013,294
May 26, 20192,600.002,600.002,572.002,576.002,576.009,960
May 23, 20192,643.002,690.002,613.002,624.002,624.0011,372
May 22, 20192,640.002,699.002,628.002,643.002,643.0019,058
May 21, 2019------
May 20, 20192,600.002,659.002,583.002,601.002,601.0027,913
May 19, 20192,686.002,628.002,588.002,618.002,618.0016,439
May 16, 20192,700.002,710.002,642.002,686.002,686.0018,466
May 15, 2019------
May 14, 20192,582.002,733.002,576.002,630.002,630.0049,379
May 13, 20192,610.002,607.002,479.002,582.002,582.0033,703
May 12, 20192,672.002,657.002,586.002,610.002,610.0016,741
May 09, 20192,672.002,672.002,672.002,672.002,672.00-
May 08, 20192,672.002,672.002,672.002,672.002,672.00-
May 07, 20192,650.002,729.002,639.002,672.002,672.0050,749
May 06, 20192,625.002,625.002,550.002,585.002,585.0042,118
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...