Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alarum Technologies Ltd. - American Depositary Shares (NQ: ALAR )

35.58 -0.81 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.490 4.650 4.420 4.480 27,417 -0.26(-5.49%)
Nov 29, 2023 4.580 4.980 4.500 4.740 94,439 -0.03(-0.63%)
Nov 28, 2023 5.600 5.620 4.670 4.770 88,836 -0.68(-12.48%)
Nov 27, 2023 5.600 5.600 5.062 5.450 63,177 -0.16(-2.85%)
Nov 24, 2023 5.540 5.640 5.400 5.610 23,229 +0.17(+3.12%)
Nov 22, 2023 5.150 5.670 4.950 5.440 51,213 +0.43(+8.58%)
Nov 21, 2023 5.030 5.090 4.810 5.010 28,795 +0.12(+2.56%)
Nov 20, 2023 4.700 5.080 4.700 4.885 49,573 +0.29(+6.20%)
Nov 17, 2023 4.550 4.640 4.500 4.600 15,035 +0.05(+1.10%)
Nov 16, 2023 4.550 4.675 4.400 4.550 27,914 +0.04(+0.89%)
Nov 15, 2023 4.310 4.680 4.270 4.510 35,592 +0.45(+11.08%)
Nov 14, 2023 3.920 4.090 3.862 4.060 23,132 +0.16(+4.10%)
Nov 13, 2023 3.800 3.920 3.770 3.900 10,241 -0.03(-0.76%)
Nov 10, 2023 3.890 3.940 3.636 3.930 9,427 -0.06(-1.50%)
Nov 09, 2023 4.040 4.260 3.760 3.990 40,024 +0.08(+2.05%)
Nov 08, 2023 4.020 4.020 3.855 3.910 29,486 +0.23(+6.25%)
Nov 07, 2023 3.580 3.870 3.500 3.680 28,014 +0.23(+6.67%)
Nov 06, 2023 3.480 3.525 3.300 3.450 20,970 +0.10(+2.99%)
Nov 03, 2023 3.170 3.350 3.160 3.350 3,209 +0.18(+5.68%)
Nov 02, 2023 3.290 3.290 3.150 3.170 19,588 -0.03(-0.94%)
Nov 01, 2023 3.210 3.280 3.070 3.200 38,250 +0.05(+1.59%)
Oct 31, 2023 3.350 3.355 3.100 3.150 21,578 -0.10(-3.08%)
Oct 30, 2023 3.170 3.250 3.104 3.250 19,765 +0.15(+4.84%)
Oct 27, 2023 3.280 3.300 2.920 3.100 37,319 -0.17(-5.20%)
Oct 26, 2023 3.390 3.713 3.062 3.270 23,071 -0.15(-4.39%)
Oct 25, 2023 3.500 3.520 3.346 3.420 9,358 +0.00(+0.00%)
Oct 24, 2023 3.350 3.455 3.280 3.420 11,208 +0.07(+2.24%)
Oct 23, 2023 3.390 3.430 3.300 3.345 3,353 +0.08(+2.29%)
Oct 20, 2023 3.450 3.450 3.210 3.270 13,112 -0.06(-1.80%)
Oct 19, 2023 3.580 3.580 3.240 3.330 26,943 -0.35(-9.51%)
Oct 18, 2023 3.740 3.770 3.640 3.680 15,815 -0.19(-4.91%)
Oct 17, 2023 3.790 3.970 3.790 3.870 7,697 -0.11(-2.76%)
Oct 16, 2023 3.730 4.030 3.790 3.980 6,481 +0.10(+2.58%)
Oct 13, 2023 4.228 4.228 3.870 3.880 11,993 -0.09(-2.27%)
Oct 12, 2023 4.150 4.180 3.870 3.970 9,182 -0.26(-6.15%)
Oct 11, 2023 4.120 4.350 3.700 4.230 47,144 -0.16(-3.64%)
Oct 10, 2023 3.900 4.653 3.900 4.390 218,857 +0.69(+18.81%)
Oct 09, 2023 3.690 3.850 3.470 3.695 32,031 -0.20(-5.01%)
Oct 06, 2023 3.980 4.235 3.750 3.890 22,824 -0.05(-1.27%)
Oct 05, 2023 3.760 3.940 3.621 3.940 22,232 +0.26(+7.07%)
Oct 04, 2023 3.560 3.700 3.540 3.680 10,953 +0.04(+1.10%)
Oct 03, 2023 3.660 3.750 3.510 3.640 20,167 -0.03(-0.82%)
Oct 02, 2023 3.510 3.750 3.466 3.670 14,785 +0.24(+6.93%)
Sep 29, 2023 3.320 3.450 3.210 3.432 18,543 +0.03(+0.94%)
Sep 28, 2023 3.330 3.400 3.220 3.400 7,469 +0.08(+2.56%)
Sep 27, 2023 3.350 3.440 3.190 3.315 10,666 -0.02(-0.45%)
Sep 26, 2023 3.290 3.350 3.280 3.330 7,825 +0.11(+3.42%)
Sep 25, 2023 3.140 3.470 3.220 3.220 47,177 +0.03(+0.94%)
Sep 22, 2023 3.131 3.310 3.100 3.190 7,076 +0.02(+0.63%)
Sep 21, 2023 3.140 3.250 3.130 3.170 13,259 -0.11(-3.35%)
Sep 20, 2023 3.250 3.330 3.200 3.280 9,107 +0.10(+3.14%)
Sep 19, 2023 3.300 3.400 3.051 3.180 40,933 -0.06(-1.85%)
Sep 18, 2023 3.380 3.530 3.240 3.240 13,252 -0.15(-4.42%)
Sep 15, 2023 3.550 3.609 3.310 3.390 21,194 -0.19(-5.31%)
Sep 14, 2023 3.310 3.730 3.310 3.580 14,106 +0.23(+6.87%)
Sep 13, 2023 3.440 3.525 3.310 3.350 57,301 -0.16(-4.56%)
Sep 12, 2023 3.730 3.820 3.510 3.510 23,122 -0.25(-6.65%)
Sep 11, 2023 3.880 3.900 3.638 3.760 64,623 -0.11(-2.84%)
Sep 08, 2023 4.380 4.395 3.850 3.870 79,057 -0.48(-11.03%)
Sep 07, 2023 4.000 4.500 3.850 4.350 375,797 +0.67(+18.21%)
Sep 06, 2023 3.320 3.868 3.320 3.680 136,576 +0.24(+6.98%)
Sep 05, 2023 3.400 3.440 3.300 3.440 17,028 +0.11(+3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.