Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

36.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 29, 2023 6.760 7.760 6.510 7.760 325,515 +0.76(+10.86%)
Dec 28, 2023 5.900 7.172 5.900 7.000 381,834 +0.99(+16.47%)
Dec 27, 2023 5.900 6.030 5.550 6.010 206,193 +0.16(+2.74%)
Dec 26, 2023 5.650 5.850 5.500 5.850 209,486 +0.55(+10.38%)
Dec 22, 2023 5.000 5.300 4.920 5.300 118,464 +0.37(+7.51%)
Dec 21, 2023 4.590 5.149 4.540 4.930 104,831 +0.39(+8.59%)
Dec 20, 2023 4.600 4.603 4.440 4.540 45,213 +0.06(+1.34%)
Dec 19, 2023 4.550 4.710 4.410 4.480 80,817 +0.05(+1.13%)
Dec 18, 2023 4.280 4.579 4.280 4.430 87,453 +0.09(+2.07%)
Dec 15, 2023 4.410 4.440 4.300 4.340 11,077 +0.04(+0.93%)
Dec 14, 2023 4.510 4.600 4.260 4.300 26,961 -0.18(-4.02%)
Dec 13, 2023 4.660 4.660 4.200 4.480 40,119 +0.00(+0.00%)
Dec 12, 2023 4.690 4.690 4.260 4.480 24,855 -0.19(-4.07%)
Dec 11, 2023 4.680 4.690 4.630 4.670 17,747 +0.00(+0.00%)
Dec 08, 2023 4.660 4.670 4.620 4.670 7,612 +0.01(+0.21%)
Dec 07, 2023 4.770 4.770 4.575 4.660 15,835 -0.05(-1.06%)
Dec 06, 2023 4.950 4.950 4.710 4.710 24,357 -0.24(-4.85%)
Dec 05, 2023 4.970 4.970 4.760 4.950 47,461 -0.02(-0.40%)
Dec 04, 2023 4.990 5.000 4.710 4.970 69,245 +0.28(+5.97%)
Dec 01, 2023 4.750 4.830 4.584 4.690 25,313 +0.21(+4.69%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.