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 (%)
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 +0.28(+13.08%)
Jun 14, 2023 2.330 2.350 2.140 2.140 50,992 -0.24(-10.08%)
Jun 13, 2023 2.410 2.470 2.330 2.380 54,573 +0.00(+0.00%)
Jun 12, 2023 2.500 2.500 2.300 2.380 25,020 +0.02(+0.84%)
Jun 09, 2023 2.330 2.420 2.330 2.360 21,579 +0.01(+0.43%)
Jun 08, 2023 2.380 2.445 2.310 2.350 25,213 -0.02(-0.95%)
Jun 07, 2023 2.350 2.450 2.350 2.373 37,440 +0.02(+0.96%)
Jun 06, 2023 2.440 2.500 2.300 2.350 49,831 -0.14(-5.62%)
Jun 05, 2023 2.500 2.590 2.440 2.490 60,413 -0.06(-2.35%)
Jun 02, 2023 2.630 2.679 2.500 2.550 82,899 -0.17(-6.37%)
Jun 01, 2023 2.960 3.060 2.680 2.724 158,269 -0.28(-9.21%)
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%)
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.