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 )

25.37 -1.91 (-7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 2.930 3.100 2.910 3.000 295,782 -0.28(-8.54%)
May 30, 2023 3.940 3.950 2.940 3.280 1,780,324 +0.13(+4.13%)
May 26, 2023 2.400 3.770 2.400 3.150 8,076,850 +0.99(+45.83%)
May 25, 2023 2.140 2.180 2.055 2.160 22,740 +0.09(+4.35%)
May 24, 2023 2.060 2.100 2.020 2.070 9,394 +0.03(+1.47%)
May 23, 2023 1.980 2.060 1.975 2.040 3,905 +0.06(+3.14%)
May 22, 2023 1.950 1.990 1.950 1.978 8,134 -0.01(-0.61%)
May 19, 2023 2.030 2.060 1.930 1.990 8,575 +0.04(+2.05%)
May 18, 2023 1.927 1.960 1.926 1.950 5,422 +0.01(+0.52%)
May 17, 2023 2.010 2.031 1.921 1.940 5,806 -0.07(-3.48%)
May 16, 2023 2.050 2.110 1.990 2.010 15,884 -0.04(-1.71%)
May 15, 2023 1.910 2.130 1.910 2.045 10,187 +0.06(+3.02%)
May 12, 2023 1.968 2.000 1.935 1.985 5,074 +0.04(+1.79%)
May 11, 2023 1.950 1.965 1.900 1.950 5,071 -0.04(-1.82%)
May 10, 2023 1.950 1.990 1.950 1.986 2,859 +0.06(+2.91%)
May 09, 2023 1.965 1.970 1.910 1.930 4,823 +0.00(+0.00%)
May 08, 2023 1.850 2.035 1.850 1.930 7,416 -0.10(-4.93%)
May 05, 2023 2.030 2.030 1.861 2.030 7,298 +0.08(+4.10%)
May 04, 2023 1.940 2.010 1.880 1.950 2,958 -0.05(-2.50%)
May 03, 2023 2.080 2.080 1.960 2.000 1,489 -0.06(-3.06%)
May 02, 2023 1.960 2.063 1.870 2.063 31,109 +0.09(+4.48%)
May 01, 2023 1.910 2.000 1.910 1.975 8,534 +0.02(+1.26%)
Apr 28, 2023 1.920 1.970 1.860 1.950 13,010 +0.03(+1.56%)
Apr 27, 2023 2.070 2.070 1.920 1.920 5,127 -0.14(-6.80%)
Apr 26, 2023 2.086 2.086 2.020 2.060 3,228 +0.08(+4.04%)
Apr 25, 2023 2.160 2.165 1.950 1.980 4,903 -0.09(-4.35%)
Apr 24, 2023 2.173 2.173 2.010 2.070 5,345 +0.05(+2.48%)
Apr 21, 2023 1.990 2.110 1.976 2.020 3,115 -0.06(-2.88%)
Apr 20, 2023 2.150 2.150 1.974 2.080 5,257 +0.01(+0.48%)
Apr 19, 2023 2.040 2.195 1.870 2.070 26,818 -0.08(-3.72%)
Apr 18, 2023 2.420 2.430 2.140 2.150 33,166 -0.37(-14.68%)
Apr 17, 2023 2.680 2.680 2.430 2.520 30,344 -0.09(-3.45%)
Apr 14, 2023 2.500 2.930 2.500 2.610 34,762 +0.06(+2.35%)
Apr 13, 2023 2.550 2.823 2.550 2.550 36,732 -0.16(-5.90%)
Apr 12, 2023 2.880 2.880 2.710 2.710 8,337 -0.15(-5.25%)
Apr 11, 2023 2.570 2.910 2.570 2.860 12,882 +0.21(+7.93%)
Apr 10, 2023 2.710 2.710 2.520 2.650 11,687 -0.06(-2.21%)
Apr 06, 2023 2.620 2.722 2.300 2.710 19,250 +0.12(+4.63%)
Apr 05, 2023 2.970 2.985 2.190 2.590 178,049 -0.21(-7.50%)
Apr 04, 2023 1.960 3.390 1.930 2.800 589,616 +0.91(+48.15%)
Apr 03, 2023 1.800 1.918 1.670 1.890 49,380 +0.13(+7.39%)
Mar 31, 2023 1.666 1.845 1.650 1.760 9,788 +0.01(+0.66%)
Mar 30, 2023 1.850 1.920 1.670 1.748 4,904 +0.02(+1.36%)
Mar 29, 2023 1.750 1.755 1.690 1.725 8,908 +0.02(+0.88%)
Mar 28, 2023 1.690 1.720 1.660 1.710 7,952 +0.07(+4.59%)
Mar 27, 2023 1.600 1.670 1.600 1.635 2,550 +0.02(+1.55%)
Mar 24, 2023 1.650 1.650 1.600 1.610 2,455 +0.01(+0.63%)
Mar 23, 2023 1.600 1.680 1.600 1.600 2,902 -0.02(-1.00%)
Mar 22, 2023 1.650 1.660 1.600 1.616 4,301 -0.01(-0.85%)
Mar 21, 2023 1.611 1.700 1.611 1.630 6,671 +0.03(+1.88%)
Mar 20, 2023 1.650 1.691 1.570 1.600 4,787 -0.10(-5.88%)
Mar 17, 2023 1.560 1.764 1.560 1.700 14,129 +0.10(+6.25%)
Mar 16, 2023 1.485 1.600 1.485 1.600 8,343 +0.07(+4.58%)
Mar 15, 2023 1.580 1.600 1.460 1.530 24,117 -0.12(-7.27%)
Mar 14, 2023 1.680 1.730 1.590 1.650 7,328 -0.07(-3.79%)
Mar 13, 2023 1.760 1.760 1.680 1.715 9,356 -0.08(-4.32%)
Mar 10, 2023 1.810 1.880 1.750 1.792 5,502 -0.09(-4.65%)
Mar 09, 2023 1.930 1.960 1.813 1.880 8,476 -0.10(-4.81%)
Mar 08, 2023 1.990 1.990 1.950 1.975 12,717 -0.02(-1.25%)
Mar 07, 2023 2.030 2.060 2.000 2.000 1,098 -0.07(-3.38%)
Mar 06, 2023 2.000 2.080 2.000 2.070 3,014 +0.05(+2.48%)
Mar 03, 2023 2.010 2.045 1.970 2.020 12,764 -0.05(-2.42%)
Mar 02, 2023 2.020 2.070 2.010 2.070 4,069 +0.02(+0.98%)
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.