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

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

13.16 -0.37 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 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 (%)
Jul 01, 2025 13.30 13.38 12.76 13.16 56,572 -0.37(-2.73%)
Jun 30, 2025 13.00 13.65 12.95 13.53 191,665 +0.68(+5.29%)
Jun 27, 2025 13.50 13.55 12.28 12.85 262,652 -0.54(-4.03%)
Jun 26, 2025 14.26 14.33 13.19 13.39 190,087 -0.42(-3.04%)
Jun 25, 2025 13.57 14.40 13.15 13.81 196,491 +0.68(+5.18%)
Jun 24, 2025 13.88 14.42 12.75 13.13 407,958 +0.36(+2.82%)
Jun 23, 2025 10.96 12.83 10.96 12.77 300,230 +1.72(+15.57%)
Jun 20, 2025 11.21 11.37 10.65 11.05 125,150 -0.42(-3.66%)
Jun 18, 2025 11.43 11.68 11.30 11.47 53,633 +0.01(+0.09%)
Jun 17, 2025 12.24 12.25 11.23 11.46 165,054 -0.08(-0.69%)
Jun 16, 2025 11.15 11.60 11.13 11.54 162,924 +1.08(+10.33%)
Jun 13, 2025 10.84 11.00 10.44 10.46 119,040 -0.69(-6.19%)
Jun 12, 2025 10.92 11.60 10.43 11.15 174,131 -0.01(-0.09%)
Jun 11, 2025 11.20 11.90 10.91 11.16 280,586 -0.03(-0.27%)
Jun 10, 2025 11.97 12.65 11.01 11.19 531,794 -0.14(-1.24%)
Jun 09, 2025 9.920 11.65 9.580 11.33 1,548,928 +3.22(+39.70%)
Jun 06, 2025 8.010 8.191 7.900 8.110 43,696 +0.09(+1.12%)
Jun 05, 2025 7.780 8.440 7.713 8.020 191,532 +0.37(+4.84%)
Jun 04, 2025 7.240 7.770 7.230 7.650 135,807 +0.58(+8.20%)
Jun 03, 2025 7.210 7.300 6.850 7.070 149,400 -0.15(-2.08%)
Jun 02, 2025 6.890 7.230 6.640 7.220 102,076 +0.46(+6.80%)
May 30, 2025 7.060 7.070 6.560 6.760 120,539 -0.35(-4.92%)
May 29, 2025 8.450 8.570 7.110 7.110 237,379 -0.96(-11.90%)
May 28, 2025 8.250 8.400 8.000 8.070 167,693 -0.17(-2.06%)
May 27, 2025 8.110 8.460 7.934 8.240 226,670 +0.42(+5.37%)
May 23, 2025 7.770 8.089 7.420 7.820 56,800 +0.05(+0.64%)
May 22, 2025 7.770 8.181 7.720 7.770 69,877 -0.19(-2.39%)
May 21, 2025 8.280 8.407 7.868 7.960 64,189 -0.19(-2.33%)
May 20, 2025 7.900 8.350 7.740 8.150 173,853 +0.43(+5.57%)
May 19, 2025 7.750 8.780 7.530 7.720 290,807 -0.20(-2.53%)
May 16, 2025 7.850 8.070 7.639 7.920 37,786 +0.04(+0.51%)
May 15, 2025 7.850 7.960 7.524 7.880 46,163 -0.01(-0.13%)
May 14, 2025 8.090 8.213 7.640 7.890 112,302 -0.07(-0.88%)
May 13, 2025 7.360 7.970 7.350 7.960 125,226 +0.60(+8.15%)
May 12, 2025 7.220 7.600 6.970 7.360 216,995 +0.54(+7.92%)
May 09, 2025 6.850 6.990 6.620 6.820 64,251 -0.11(-1.59%)
May 08, 2025 7.100 7.146 6.800 6.930 132,906 +0.30(+4.52%)
May 07, 2025 6.700 6.720 6.480 6.630 32,369 +0.08(+1.22%)
May 06, 2025 6.400 6.680 6.310 6.550 64,132 +0.08(+1.24%)
May 05, 2025 6.870 6.870 6.450 6.470 219,512 -0.25(-3.79%)
May 02, 2025 7.050 7.300 6.500 6.725 144,564 -0.22(-3.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.