ALOT

Historical Stock Prices

$14.08
*  
0.0299
0.21%
Get ALOT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ALOT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 14 14.08 13.66 14.08 13,098
05/21/2015 14.06 14.062 14 14.0501 1,483
05/20/2015 14.5 14.5 14.05 14.05 3,881
05/19/2015 14.5 14.5 14 14.432 5,588
05/18/2015 14.02 14.49 13.99 14.04 10,010
05/15/2015 14.082 14.082 14.04 14.04 343
05/14/2015 14.08 14.08 14.08 14.08 00
05/13/2015 14.08 14.08 14.08 14.08 00
05/12/2015 14.08 14.08 14.08 14.08 00
05/11/2015 14.05 14.08 14.05 14.08 507
05/08/2015 14.268 14.268 14.268 14.268 325
05/07/2015 13.9345 13.9345 13.7657 13.7657 464
05/06/2015 14.48 14.48 14.48 14.48 00
05/05/2015 14.48 14.48 14.48 14.48 00
05/04/2015 14.31 14.48 14.21 14.48 3,162
05/01/2015 14.12 14.12 14.12 14.12 293
04/30/2015 14 14.05 14 14 304
04/29/2015 13.8495 13.8495 13.8495 13.8495 00
04/28/2015 13.8495 13.8495 13.8495 13.8495 304
04/27/2015 14.05 14.05 14.05 14.05 00
04/24/2015 14.02 14.05 14.02 14.05 2,149
04/23/2015 13.98 14.02 13.975 14.02 669
04/22/2015 13.9775 14.01 13.9705 14.01 2,752
04/21/2015 13.6101 13.99 13.6101 13.908 2,175
04/20/2015 13.97 14.01 13.97 13.99 1,679
04/17/2015 13.65 13.7125 13.65 13.7125 625
04/16/2015 14 14.02 13.94 14.02 2,051
04/15/2015 13.93 13.93 13.93 13.93 00
04/14/2015 14.06 14.06 13.87 13.93 1,058
04/13/2015 13.98 14.2 13.94 14.19 1,614
04/10/2015 13.83 14 13.83 14 909
04/09/2015 13.99 14 13.836 13.836 6,271
04/08/2015 13.668 14.1 13.668 14.1 621
04/07/2015 13.914 14.05 13.803 14.05 21,136
04/06/2015 14 14 13.62 13.78 4,035
04/02/2015 13.85 14 13.85 14 481
04/01/2015 13.7355 14.05 13.7355 14.05 3,888
03/31/2015 13.614 14 13.614 13.99 8,983
03/30/2015 13.73 14.05 13.589 14 24,022
03/27/2015 13.89 14 13.3 13.95 14,660
03/26/2015 13.5 13.85 13.32 13.85 27,186
03/25/2015 13.97 13.97 13.6 13.6 912
03/24/2015 13.75 14 13.23 13.75 39,217
03/23/2015 13.65 13.97 13.536 13.97 10,144
03/20/2015 13.91 14.1 13.39 13.39 11,369
03/19/2015 13.15 13.92 13.15 13.91 1,551
03/18/2015 13.88 14.04 12.4266 14.04 7,067
03/17/2015 14.14 14.14 13.89 14.1 2,389
03/16/2015 14.14 14.14 13.9543 13.9543 903
03/13/2015 14.13 14.13 14.13 14.13 550
03/12/2015 13.96 14.24 13.96 14.19 857
03/11/2015 14.1 14.1 13.96 13.96 4,996
03/10/2015 14.19 14.19 14.19 14.19 298
03/09/2015 14.23 14.23 14.13 14.2 2,570
03/06/2015 14.36 14.36 14.01 14.22 1,460
03/05/2015 14.094 14.2 14.094 14.2 516
03/04/2015 14.18 14.3148 13.993 14.3148 1,531
03/03/2015 14.2 14.24 14.1905 14.2399 1,010
03/02/2015 14.001 14.16 14.001 14.16 4,094
02/27/2015 14.02 14.3999 13.9905 14.3999 2,308
02/26/2015 14.01 14.425 14.01 14.425 328
02/25/2015 14.44 14.5 13.85 14.43 1,752
02/24/2015 14.85 14.85 14.55 14.6 10,736
02/23/2015 14.41 14.9 14.35 14.495 39,382
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?