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 )

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 (%)
Feb 29, 2024 16.50 18.42 16.50 17.50 254,347 +1.09(+6.64%)
Feb 28, 2024 16.49 17.14 15.60 16.41 162,133 -0.44(-2.61%)
Feb 27, 2024 16.00 17.78 15.81 16.85 416,240 +1.25(+8.01%)
Feb 26, 2024 12.46 15.92 12.46 15.60 300,994 +2.60(+20.00%)
Feb 23, 2024 13.13 13.49 12.51 13.00 91,615 +0.00(+0.00%)
Feb 22, 2024 12.31 13.08 12.21 13.00 124,773 +1.22(+10.36%)
Feb 21, 2024 11.50 12.02 11.17 11.78 86,070 -0.01(-0.08%)
Feb 20, 2024 12.25 12.32 11.21 11.79 142,254 -0.78(-6.21%)
Feb 16, 2024 13.01 13.18 12.42 12.57 83,538 -0.17(-1.33%)
Feb 15, 2024 12.93 12.93 11.90 12.74 126,544 -0.32(-2.45%)
Feb 14, 2024 12.21 13.30 12.21 13.06 112,800 +1.16(+9.75%)
Feb 13, 2024 12.21 12.28 11.65 11.90 159,689 -0.66(-5.25%)
Feb 12, 2024 13.55 14.98 11.80 12.56 404,193 -0.78(-5.85%)
Feb 09, 2024 12.92 13.56 12.91 13.34 73,804 +0.42(+3.25%)
Feb 08, 2024 13.55 13.55 12.17 12.92 160,399 -0.63(-4.65%)
Feb 07, 2024 13.33 14.54 12.92 13.55 274,696 +0.37(+2.81%)
Feb 06, 2024 13.59 13.99 12.70 13.18 177,233 -0.41(-3.02%)
Feb 05, 2024 11.89 14.32 11.89 13.59 560,701 +1.94(+16.65%)
Feb 02, 2024 11.11 11.65 10.82 11.65 62,234 +0.56(+5.05%)
Feb 01, 2024 11.35 11.50 10.79 11.09 77,254 -0.26(-2.29%)
Jan 31, 2024 11.10 11.80 10.88 11.35 127,875 +0.16(+1.43%)
Jan 30, 2024 11.48 11.68 11.10 11.19 94,831 +0.08(+0.72%)
Jan 29, 2024 9.960 11.44 9.960 11.11 120,542 +0.59(+5.61%)
Jan 26, 2024 10.71 10.85 10.08 10.52 63,436 -0.25(-2.32%)
Jan 25, 2024 10.95 11.32 10.69 10.77 97,934 -0.16(-1.46%)
Jan 24, 2024 10.20 11.15 10.06 10.93 229,771 +1.41(+14.81%)
Jan 23, 2024 9.790 9.890 9.250 9.520 78,041 -0.15(-1.55%)
Jan 22, 2024 9.800 9.885 9.485 9.670 102,748 +0.35(+3.76%)
Jan 19, 2024 10.15 10.49 8.750 9.320 268,863 -0.80(-7.91%)
Jan 18, 2024 11.86 12.04 9.800 10.12 306,290 -1.59(-13.58%)
Jan 17, 2024 11.78 11.78 11.09 11.71 86,555 +0.04(+0.34%)
Jan 16, 2024 11.30 12.24 10.72 11.67 262,980 +0.64(+5.80%)
Jan 12, 2024 11.58 11.95 10.61 11.03 131,212 -0.55(-4.75%)
Jan 11, 2024 10.05 11.74 10.05 11.58 238,454 +0.94(+8.83%)
Jan 10, 2024 11.57 11.64 10.01 10.64 284,434 -0.12(-1.12%)
Jan 09, 2024 9.560 11.60 9.550 10.76 639,348 +1.51(+16.32%)
Jan 08, 2024 9.690 10.15 8.934 9.250 423,076 -0.70(-7.04%)
Jan 05, 2024 9.450 10.00 8.830 9.950 300,379 +0.50(+5.29%)
Jan 04, 2024 8.500 9.569 8.260 9.450 288,407 +0.92(+10.79%)
Jan 03, 2024 8.750 9.670 8.370 8.530 585,457 -0.51(-5.64%)
Jan 02, 2024 7.430 9.090 6.980 9.040 1,194,913 +1.28(+16.49%)
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%)
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.