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 (%)
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%)
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%)
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%)
Sep 01, 2023 3.400 3.470 3.160 3.330 32,670 -0.06(-1.91%)
Aug 31, 2023 3.360 3.600 3.315 3.395 107,357 -0.15(-4.10%)
Aug 30, 2023 2.800 3.650 2.750 3.540 382,068 +0.83(+30.63%)
Aug 29, 2023 2.890 2.950 2.630 2.710 81,872 -0.18(-6.23%)
Aug 28, 2023 2.620 3.200 2.410 2.890 560,094 +0.55(+23.50%)
Aug 25, 2023 2.450 2.450 2.260 2.340 10,852 -0.08(-3.31%)
Aug 24, 2023 2.560 2.560 2.310 2.420 35,921 -0.14(-5.47%)
Aug 23, 2023 2.560 2.650 2.485 2.560 86,190 +0.16(+6.67%)
Aug 22, 2023 2.340 2.458 2.330 2.400 8,712 +0.01(+0.33%)
Aug 21, 2023 2.410 2.460 2.280 2.392 12,173 +0.00(+0.08%)
Aug 18, 2023 2.300 2.400 2.300 2.390 9,347 +0.13(+5.75%)
Aug 17, 2023 2.300 2.418 2.210 2.260 25,815 -0.17(-7.00%)
Aug 16, 2023 2.380 2.460 2.380 2.430 15,073 +0.02(+0.83%)
Aug 15, 2023 2.370 2.480 2.370 2.410 15,227 +0.00(+0.00%)
Aug 14, 2023 2.330 2.490 2.330 2.410 27,807 +0.05(+2.12%)
Aug 11, 2023 2.290 2.367 2.290 2.360 1,562 -0.02(-0.84%)
Aug 10, 2023 2.280 2.410 2.280 2.380 11,071 +0.10(+4.45%)
Aug 09, 2023 2.300 2.330 2.279 2.279 4,001 -0.06(-2.62%)
Aug 08, 2023 2.300 2.340 2.297 2.340 1,987 +0.01(+0.43%)
Aug 07, 2023 2.330 2.330 2.270 2.330 9,834 -0.05(-2.10%)
Aug 04, 2023 2.320 2.400 2.310 2.380 9,545 +0.01(+0.42%)
Aug 03, 2023 2.270 2.370 2.270 2.370 5,659 +0.01(+0.42%)
Aug 02, 2023 2.240 2.390 2.240 2.360 8,129 -0.03(-1.26%)
Aug 01, 2023 2.380 2.450 2.210 2.390 7,393 +0.00(+0.00%)
Jul 31, 2023 2.150 2.390 2.150 2.390 21,714 +0.24(+11.16%)
Jul 28, 2023 2.190 2.190 2.090 2.150 6,812 +0.03(+1.42%)
Jul 27, 2023 2.100 2.190 2.070 2.120 6,295 +0.01(+0.47%)
Jul 26, 2023 2.120 2.200 2.110 2.110 13,158 -0.07(-3.21%)
Jul 25, 2023 2.200 2.200 2.120 2.180 9,293 -0.02(-1.03%)
Jul 24, 2023 2.200 2.235 2.170 2.203 10,948 -0.04(-1.67%)
Jul 21, 2023 2.220 2.305 2.220 2.240 15,284 -0.01(-0.67%)
Jul 20, 2023 2.320 2.356 2.230 2.255 17,584 -0.08(-3.63%)
Jul 19, 2023 2.410 2.470 2.300 2.340 7,561 -0.01(-0.43%)
Jul 18, 2023 2.320 2.457 2.300 2.350 6,519 +0.03(+1.30%)
Jul 17, 2023 2.350 2.380 2.150 2.320 19,872 -0.10(-4.13%)
Jul 14, 2023 2.440 2.470 2.360 2.420 8,459 -0.04(-1.66%)
Jul 13, 2023 2.400 2.500 2.400 2.461 14,521 -0.03(-1.08%)
Jul 12, 2023 2.420 2.498 2.415 2.488 8,466 +0.09(+3.66%)
Jul 11, 2023 2.410 2.410 2.325 2.400 6,253 +0.00(+0.00%)
Jul 10, 2023 2.340 2.530 2.340 2.400 23,630 +0.06(+2.56%)
Jul 07, 2023 2.400 2.490 2.330 2.340 9,796 -0.07(-2.90%)
Jul 06, 2023 2.570 2.570 2.310 2.410 81,529 -0.04(-1.63%)
Jul 05, 2023 2.490 2.625 2.440 2.450 53,290 -0.01(-0.41%)
Jul 03, 2023 2.330 2.460 2.330 2.460 11,958 +0.05(+2.08%)
Jun 30, 2023 2.390 2.490 2.350 2.410 31,764 -0.03(-1.23%)
Jun 29, 2023 2.280 2.440 2.280 2.440 18,719 +0.12(+5.17%)
Jun 28, 2023 2.320 2.360 2.270 2.320 10,654 -0.05(-2.11%)
Jun 27, 2023 2.440 2.490 2.340 2.370 25,936 -0.06(-2.67%)
Jun 26, 2023 2.370 2.465 2.300 2.435 13,281 +0.08(+3.18%)
Jun 23, 2023 2.270 2.370 2.270 2.360 6,080 +0.09(+3.96%)
Jun 22, 2023 2.260 2.360 2.260 2.270 15,086 -0.04(-1.73%)
Jun 21, 2023 2.340 2.400 2.250 2.310 33,766 +0.01(+0.43%)
Jun 20, 2023 2.300 2.310 2.214 2.300 4,982 -0.01(-0.43%)
Jun 16, 2023 2.270 2.400 2.220 2.310 34,879 -0.11(-4.55%)
Jun 15, 2023 2.190 2.450 2.190 2.420 53,166 +0.49(+25.39%)
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%)
Mar 01, 2023 2.040 2.105 2.040 2.050 4,202 -0.07(-3.30%)
Feb 28, 2023 2.136 2.136 2.019 2.120 14,943 -0.02(-0.93%)
Feb 27, 2023 2.210 2.210 2.100 2.140 5,050 -0.07(-3.17%)
Feb 24, 2023 2.198 2.340 2.172 2.210 6,004 -0.04(-1.60%)
Feb 23, 2023 2.270 2.280 2.200 2.246 6,234 -0.01(-0.62%)
Feb 22, 2023 2.190 2.281 2.190 2.260 6,077 +0.14(+6.60%)
Feb 21, 2023 2.200 2.200 2.043 2.120 7,781 -0.17(-7.42%)
Feb 17, 2023 2.360 2.360 2.200 2.290 16,678 -0.09(-3.78%)
Feb 16, 2023 2.490 2.490 2.380 2.380 2,342 -0.07(-2.86%)
Feb 15, 2023 2.470 2.550 2.410 2.450 19,871 +0.02(+0.82%)
Feb 14, 2023 2.360 2.490 2.360 2.430 18,547 +0.03(+1.25%)
Feb 13, 2023 2.600 2.600 2.380 2.400 12,661 -0.13(-5.14%)
Feb 10, 2023 2.553 2.605 2.480 2.530 20,594 -0.02(-0.78%)
Feb 09, 2023 2.650 2.650 2.550 2.550 6,228 -0.06(-2.37%)
Feb 08, 2023 2.590 2.780 2.590 2.612 14,920 -0.14(-5.01%)
Feb 07, 2023 2.700 2.800 2.660 2.750 34,116 -0.07(-2.49%)
Feb 06, 2023 2.730 2.860 2.670 2.820 48,889 +0.04(+1.62%)
Feb 03, 2023 2.690 2.870 2.690 2.775 9,323 -0.06(-1.94%)
Feb 02, 2023 2.660 2.900 2.650 2.830 12,194 +0.14(+5.20%)
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.