Allot Ltd. Ordinary Sharesのデータ

Allot Ltd. Ordinary Sharesの基本情報

名前 Allot Ltd. Ordinary Shares
ティッカー ALLT
Israel
上場年 2006.0
セクター Technology

Allot Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.07 15.1 15.1 16.02 397200.0 16.02
2021-02-12 15.33 14.34 14.92 15.0 409100.0 15.0
2021-02-11 16.01 15.16 15.55 15.31 403300.0 15.31
2021-02-10 17.37 15.72 17.37 15.79 551200.0 15.79
2021-02-09 17.08 15.46 15.52 17.08 1687500.0 17.08
2021-02-08 14.7 14.05 14.12 14.65 355700.0 14.65
2021-02-05 14.0 13.28 13.55 13.8 340500.0 13.8
2021-02-04 13.5 13.18 13.45 13.46 234000.0 13.46
2021-02-03 13.66 13.25 13.66 13.34 207900.0 13.34
2021-02-02 13.89 12.95 13.04 13.63 407200.0 13.63
2021-02-01 13.11 12.43 13.11 12.92 424600.0 12.92
2021-01-29 13.09 12.39 12.99 12.91 328200.0 12.91
2021-01-28 13.16 12.59 12.99 12.96 277900.0 12.96
2021-01-27 13.53 12.88 13.33 13.04 365800.0 13.04
2021-01-26 14.15 13.43 13.74 13.63 359100.0 13.63
2021-01-25 14.64 13.67 14.57 13.8 244400.0 13.8
2021-01-22 14.58 13.97 14.2 14.57 286200.0 14.57
2021-01-21 14.99 14.28 14.97 14.33 496400.0 14.33
2021-01-20 15.17 14.15 14.31 15.0 474900.0 15.0
2021-01-19 14.65 13.75 14.03 14.19 742800.0 14.19
2021-01-15 15.04 13.14 14.85 13.55 1727300.0 13.55
2021-01-14 15.25 14.41 14.47 14.8 609800.0 14.8
2021-01-13 15.23 14.16 14.8 14.39 858200.0 14.39
2021-01-12 14.49 13.5 13.5 14.3 710500.0 14.3
2021-01-11 14.16 12.76 13.98 13.65 1233500.0 13.65
2021-01-08 14.63 12.88 12.96 14.39 1335700.0 14.39
2021-01-07 12.86 10.77 10.77 12.79 833200.0 12.79
2021-01-06 10.94 10.45 10.45 10.7 274800.0 10.7
2021-01-05 10.59 10.28 10.28 10.5 199700.0 10.5
2021-01-04 10.7 10.26 10.6 10.38 200900.0 10.38
2020-12-31 10.62 10.4 10.53 10.52 193900.0 10.52
2020-12-30 10.93 10.48 10.83 10.51 135900.0 10.51
2020-12-29 10.89 10.37 10.89 10.53 266500.0 10.53
2020-12-28 11.28 10.77 11.27 10.85 85800.0 10.85
2020-12-24 11.38 11.01 11.37 11.21 49100.0 11.21
2020-12-23 11.49 11.18 11.29 11.23 73500.0 11.23
2020-12-22 11.47 11.11 11.17 11.24 238900.0 11.24
2020-12-21 11.46 11.04 11.46 11.07 201700.0 11.07
2020-12-18 12.01 10.48 10.63 11.71 1060100.0 11.71
2020-12-17 10.76 10.49 10.76 10.59 494400.0 10.59
2020-12-16 10.89 10.54 10.59 10.65 151300.0 10.65
2020-12-15 10.69 10.22 10.63 10.51 213500.0 10.51
2020-12-14 11.0 10.13 10.15 10.68 491600.0 10.68
2020-12-11 10.2 9.88 10.03 10.07 118700.0 10.07
2020-12-10 10.15 9.96 10.09 10.03 94100.0 10.03
2020-12-09 10.48 10.0 10.36 10.09 146800.0 10.09
2020-12-08 10.42 10.06 10.14 10.33 208600.0 10.33
2020-12-07 10.31 10.03 10.27 10.14 119300.0 10.14
2020-12-04 10.25 9.83 9.83 10.22 121400.0 10.22
2020-12-03 10.0 9.87 9.96 9.96 111400.0 9.96
2020-12-02 9.94 9.6 9.74 9.9 150600.0 9.9
2020-12-01 9.88 9.69 9.76 9.86 103300.0 9.86
2020-11-30 9.86 9.68 9.86 9.76 115600.0 9.76
2020-11-27 10.0 9.79 9.91 9.92 115100.0 9.92
2020-11-25 10.02 9.77 9.88 9.92 131100.0 9.92
2020-11-24 10.18 9.87 10.13 10.0 125800.0 10.0
2020-11-23 10.18 9.94 9.99 10.04 177300.0 10.04
2020-11-20 10.08 9.83 10.08 9.89 95000.0 9.89
2020-11-19 10.1 9.95 10.06 9.97 91000.0 9.97
2020-11-18 10.59 9.95 10.32 10.03 140600.0 10.03
2020-11-17 10.7 10.11 10.66 10.22 212800.0 10.22
2020-11-16 10.88 10.51 10.76 10.73 75800.0 10.73
2020-11-13 10.78 10.47 10.48 10.7 90100.0 10.7
2020-11-12 10.66 10.27 10.28 10.41 108300.0 10.41
2020-11-11 10.34 10.06 10.17 10.33 81200.0 10.33
2020-11-10 10.23 9.75 9.99 10.12 124300.0 10.12
2020-11-09 10.54 9.88 10.05 10.1 163800.0 10.1
2020-11-06 10.3 9.92 10.24 10.06 120100.0 10.06
2020-11-05 10.62 10.05 10.33 10.18 136800.0 10.18
2020-11-04 10.25 9.82 9.96 10.15 166500.0 10.15
2020-11-03 10.2 9.58 9.62 10.16 184400.0 10.16
2020-11-02 9.56 9.14 9.24 9.56 130300.0 9.56
2020-10-30 9.34 9.02 9.34 9.13 85500.0 9.13
2020-10-29 9.53 9.31 9.39 9.37 71300.0 9.37
2020-10-28 9.59 9.35 9.59 9.44 92900.0 9.44
2020-10-27 9.89 9.67 9.89 9.74 80100.0 9.74
2020-10-26 10.16 9.75 10.16 9.9 122600.0 9.9
2020-10-23 10.46 10.1 10.38 10.18 68700.0 10.18
2020-10-22 10.39 10.2 10.34 10.39 85900.0 10.39
2020-10-21 10.49 10.17 10.36 10.23 154200.0 10.23
2020-10-20 10.2 10.02 10.19 10.04 66900.0 10.04
2020-10-19 10.29 9.96 10.11 10.1 91000.0 10.1
2020-10-16 10.38 10.04 10.04 10.08 91000.0 10.08
2020-10-15 10.23 9.89 10.09 10.2 66400.0 10.2
2020-10-14 10.46 10.01 10.37 10.16 98600.0 10.16
2020-10-13 10.78 10.06 10.77 10.19 180600.0 10.19
2020-10-12 10.29 10.05 10.05 10.15 157500.0 10.15
2020-10-09 9.86 9.56 9.65 9.84 95900.0 9.84
2020-10-08 9.71 9.44 9.62 9.54 95000.0 9.54
2020-10-07 9.47 9.31 9.32 9.41 121000.0 9.41
2020-10-06 9.67 9.21 9.49 9.25 192600.0 9.25
2020-10-05 9.52 9.02 9.06 9.49 160900.0 9.49
2020-10-02 9.08 8.88 8.98 8.91 177300.0 8.91
2020-10-01 9.2 8.96 9.14 9.16 119400.0 9.16
2020-09-30 9.25 8.95 9.25 9.1 138300.0 9.1
2020-09-29 9.31 8.87 8.87 9.25 120900.0 9.25
2020-09-28 9.0 8.74 8.74 8.96 108100.0 8.96
2020-09-25 8.89 8.52 8.74 8.68 159400.0 8.68
2020-09-24 8.83 8.46 8.6 8.74 552900.0 8.74
2020-09-23 9.27 8.71 9.27 8.76 124600.0 8.76
2020-09-22 9.59 9.2 9.56 9.37 99600.0 9.37
2020-09-21 9.66 9.24 9.64 9.51 324900.0 9.51
2020-09-18 9.85 9.44 9.54 9.79 830100.0 9.79
2020-09-17 9.59 8.93 8.93 9.41 268900.0 9.41
2020-09-16 9.38 8.96 9.03 9.15 207700.0 9.15
2020-09-15 9.35 9.03 9.35 9.1 129400.0 9.1
2020-09-14 9.6 9.29 9.57 9.3 841300.0 9.3
2020-09-11 9.61 9.32 9.56 9.47 198500.0 9.47
2020-09-10 9.79 9.49 9.57 9.49 166500.0 9.49
2020-09-09 9.57 9.11 9.32 9.52 167200.0 9.52
2020-09-08 9.27 8.94 8.95 9.16 107600.0 9.16
2020-09-04 9.37 8.95 9.2 9.18 330700.0 9.18
2020-09-03 9.75 9.03 9.75 9.1 367500.0 9.1
2020-09-02 10.04 9.87 10.0 9.91 137100.0 9.91
2020-09-01 10.57 10.09 10.41 10.16 248300.0 10.16
2020-08-31 10.53 10.17 10.31 10.52 230400.0 10.52
2020-08-28 10.75 10.31 10.7 10.56 125700.0 10.56
2020-08-27 11.09 10.65 11.09 10.67 165600.0 10.67
2020-08-26 11.15 10.66 10.68 11.06 134200.0 11.06
2020-08-25 10.9 10.6 10.65 10.84 157900.0 10.84
2020-08-24 10.94 10.62 10.87 10.77 153600.0 10.77
2020-08-21 11.02 10.73 10.99 10.96 178300.0 10.96
2020-08-20 11.14 10.81 11.05 10.99 260900.0 10.99
2020-08-19 11.51 10.98 11.5 11.15 276600.0 11.15
2020-08-18 12.07 11.53 12.07 11.61 190200.0 11.61
2020-08-17 12.47 11.56 11.56 12.13 441400.0 12.13
2020-08-14 11.73 11.42 11.73 11.5 71600.0 11.5
2020-08-13 11.86 11.34 11.34 11.71 144700.0 11.71
2020-08-12 11.46 11.25 11.33 11.36 136600.0 11.36
2020-08-11 11.42 11.05 11.13 11.29 215100.0 11.29
2020-08-10 11.52 10.9 11.51 11.13 291500.0 11.13
2020-08-07 11.58 11.19 11.45 11.55 180400.0 11.55
2020-08-06 11.9 11.44 11.64 11.47 133700.0 11.47
2020-08-05 12.18 11.55 12.04 11.66 188700.0 11.66
2020-08-04 12.44 10.92 11.13 12.25 747400.0 12.25
2020-08-03 12.53 12.03 12.31 12.45 210800.0 12.45
2020-07-31 12.15 11.77 11.88 12.14 133400.0 12.14
2020-07-30 11.89 11.5 11.59 11.82 71500.0 11.82
2020-07-29 11.75 11.54 11.63 11.72 126900.0 11.72
2020-07-28 11.74 11.42 11.68 11.65 115800.0 11.65
2020-07-27 11.81 11.3 11.74 11.65 124500.0 11.65
2020-07-24 11.7 11.35 11.45 11.67 107900.0 11.67
2020-07-23 11.77 11.59 11.66 11.75 156200.0 11.75
2020-07-22 11.77 11.5 11.66 11.59 98100.0 11.59
2020-07-21 11.93 11.48 11.86 11.65 110900.0 11.65
2020-07-20 11.72 11.19 11.19 11.72 145200.0 11.72
2020-07-17 11.22 10.81 10.81 11.03 59400.0 11.03
2020-07-16 10.86 10.62 10.86 10.78 66700.0 10.78
2020-07-15 10.98 10.69 10.94 10.86 99900.0 10.86
2020-07-14 10.72 10.32 10.34 10.68 86900.0 10.68
2020-07-13 10.8 10.39 10.53 10.4 135600.0 10.4
2020-07-10 10.6 10.38 10.52 10.4 84600.0 10.4
2020-07-09 10.54 10.03 10.18 10.53 126200.0 10.53
2020-07-08 10.37 9.98 10.25 10.24 152600.0 10.24
2020-07-07 10.78 10.35 10.52 10.37 78500.0 10.37
2020-07-06 10.65 10.3 10.43 10.62 163800.0 10.62
2020-07-02 10.43 10.2 10.3 10.42 177300.0 10.42
2020-07-01 10.46 10.21 10.46 10.32 101700.0 10.32
2020-06-30 10.52 10.22 10.3 10.47 82300.0 10.47
2020-06-29 10.6 10.16 10.5 10.25 170200.0 10.25
2020-06-26 10.72 10.39 10.72 10.55 87800.0 10.55
2020-06-25 10.73 10.24 10.41 10.72 118800.0 10.72
2020-06-24 10.82 10.07 10.8 10.43 162200.0 10.43
2020-06-23 11.3 10.8 11.3 10.88 147000.0 10.88
2020-06-22 10.95 10.56 10.6 10.95 133300.0 10.95
2020-06-19 10.74 10.38 10.74 10.53 104500.0 10.53
2020-06-18 10.68 10.45 10.48 10.63 260900.0 10.63
2020-06-17 10.61 10.29 10.5 10.54 246100.0 10.54
2020-06-16 10.62 10.37 10.5 10.46 146300.0 10.46
2020-06-15 10.31 9.85 9.92 10.24 126200.0 10.24
2020-06-12 10.34 9.92 10.23 10.16 148500.0 10.16
2020-06-11 10.46 10.01 10.38 10.03 273500.0 10.03
2020-06-10 10.82 10.54 10.81 10.64 93600.0 10.64
2020-06-09 10.87 10.58 10.82 10.76 182000.0 10.76
2020-06-08 10.99 10.78 10.99 10.89 139100.0 10.89
2020-06-05 11.12 10.72 10.78 10.88 226900.0 10.88
2020-06-04 10.91 10.44 10.79 10.67 302200.0 10.67
2020-06-03 10.75 10.0 10.25 10.7 781600.0 10.7
2020-06-02 10.68 10.19 10.63 10.2 724800.0 10.2
2020-06-01 11.0 10.57 10.67 10.6 207000.0 10.6
2020-05-29 10.72 10.49 10.6 10.67 103500.0 10.67
2020-05-28 10.75 10.47 10.56 10.49 254700.0 10.49
2020-05-27 11.29 10.49 11.29 10.55 297900.0 10.55
2020-05-26 11.95 11.16 11.95 11.32 240700.0 11.32
2020-05-22 11.71 11.41 11.66 11.69 135100.0 11.69
2020-05-21 12.08 11.56 11.9 11.66 208400.0 11.66
2020-05-20 12.57 10.6 10.6 12.02 991800.0 12.02
2020-05-19 10.86 10.5 10.69 10.54 172400.0 10.54
2020-05-18 10.92 10.53 10.84 10.69 227500.0 10.69
2020-05-15 10.53 9.94 10.27 10.52 241100.0 10.52
2020-05-14 10.8 10.19 10.8 10.46 338300.0 10.46
2020-05-13 11.75 10.83 11.75 10.95 258400.0 10.95
2020-05-12 12.6 11.69 12.5 11.75 396600.0 11.75
2020-05-11 12.33 11.88 11.88 12.1 251000.0 12.1
2020-05-08 12.05 11.7 11.95 11.88 106100.0 11.88
2020-05-07 12.01 11.41 11.6 11.83 330000.0 11.83
2020-05-06 11.57 11.2 11.35 11.29 86600.0 11.29
2020-05-05 11.32 11.03 11.15 11.15 86400.0 11.15
2020-05-04 11.14 10.65 10.97 10.98 105800.0 10.98
2020-05-01 10.98 10.33 10.91 10.79 121100.0 10.79
2020-04-30 11.6 11.01 11.43 11.13 86100.0 11.13
2020-04-29 11.62 10.96 11.1 11.55 100600.0 11.55
2020-04-28 11.23 10.77 11.23 10.85 70700.0 10.85
2020-04-27 11.59 11.03 11.5 11.08 202700.0 11.08
2020-04-24 11.22 10.48 10.48 11.16 138900.0 11.16
2020-04-23 10.78 10.21 10.56 10.54 78900.0 10.54
2020-04-22 10.67 10.38 10.5 10.54 197700.0 10.54
2020-04-21 10.53 9.84 10.24 10.11 111400.0 10.11
2020-04-20 11.16 10.08 10.7 10.47 287000.0 10.47
2020-04-17 10.82 10.01 10.64 10.64 156700.0 10.64
2020-04-16 10.59 10.04 10.12 10.42 496300.0 10.42
2020-04-15 9.78 9.32 9.65 9.39 98500.0 9.39
2020-04-14 10.08 9.75 9.8 9.88 119200.0 9.88
2020-04-13 9.81 9.55 9.81 9.63 79000.0 9.63
2020-04-09 9.95 9.6 9.89 9.76 263400.0 9.76
2020-04-08 10.09 9.68 9.8 9.76 160600.0 9.76
2020-04-07 9.94 9.26 9.91 9.8 356000.0 9.8
2020-04-06 9.47 8.98 9.05 9.39 126000.0 9.39
2020-04-03 8.94 8.4 8.76 8.76 99700.0 8.76
2020-04-02 9.12 8.62 8.73 8.82 70500.0 8.82
2020-04-01 9.26 8.51 9.18 8.72 89300.0 8.72
2020-03-31 9.78 9.33 9.7 9.45 287200.0 9.45
2020-03-30 9.97 9.35 9.76 9.56 236900.0 9.56
2020-03-27 9.49 8.61 9.25 9.21 107800.0 9.21
2020-03-26 9.55 8.26 8.26 9.51 246200.0 9.51
2020-03-25 8.49 8.01 8.2 8.24 193000.0 8.24
2020-03-24 8.49 7.94 8.13 8.17 230500.0 8.17
2020-03-23 7.36 6.87 7.0 7.31 215600.0 7.31
2020-03-20 7.79 6.78 7.41 6.89 267000.0 6.89
2020-03-19 7.74 6.5 6.55 7.44 194600.0 7.44
2020-03-18 7.27 6.44 7.18 6.55 362800.0 6.55
2020-03-17 7.94 7.49 7.79 7.53 281600.0 7.53
2020-03-16 8.26 7.67 8.14 7.72 166500.0 7.72
2020-03-13 9.09 8.6 8.72 9.03 204300.0 9.03
2020-03-12 8.83 8.23 8.67 8.65 241900.0 8.65
2020-03-11 9.61 9.09 9.44 9.2 237300.0 9.2
2020-03-10 9.78 9.3 9.67 9.62 89600.0 9.62
2020-03-09 9.72 9.08 9.43 9.51 313500.0 9.51
2020-03-06 10.38 9.99 10.05 10.26 150500.0 10.26
2020-03-05 10.55 9.99 10.3 10.21 195700.0 10.21
2020-03-04 10.78 10.31 10.55 10.7 160400.0 10.7
2020-03-03 11.04 10.33 10.9 10.41 186600.0 10.41
2020-03-02 11.01 10.67 10.89 10.81 102300.0 10.81
2020-02-28 10.99 10.63 10.85 10.85 199100.0 10.85
2020-02-27 11.17 10.7 10.79 10.85 250500.0 10.85
2020-02-26 11.22 10.82 10.99 11.02 179500.0 11.02
2020-02-25 11.43 10.95 11.21 10.98 226900.0 10.98
2020-02-24 11.44 11.14 11.25 11.2 188000.0 11.2
2020-02-21 12.22 11.93 12.15 11.95 107000.0 11.95
2020-02-20 12.24 11.66 11.89 12.2 180200.0 12.2
2020-02-19 12.15 11.71 12.15 12.02 203800.0 12.02
2020-02-18 12.32 12.02 12.18 12.13 110800.0 12.13