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)

6.250 -0.110 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 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 (%)
Mar 28, 2025 6.650 6.650 6.210 6.360 42,566 -0.28(-4.22%)
Mar 27, 2025 6.800 6.850 6.556 6.640 54,698 -0.17(-2.50%)
Mar 26, 2025 6.940 6.998 6.720 6.810 52,833 -0.14(-2.01%)
Mar 25, 2025 7.170 7.203 6.900 6.950 84,673 -0.22(-3.07%)
Mar 24, 2025 6.940 7.720 6.940 7.170 128,015 +0.23(+3.31%)
Mar 21, 2025 6.610 7.361 6.500 6.940 112,564 +0.33(+4.99%)
Mar 20, 2025 7.300 7.300 6.460 6.610 405,058 -1.43(-17.79%)
Mar 19, 2025 8.440 8.440 8.040 8.040 123,293 -0.06(-0.74%)
Mar 18, 2025 8.160 8.160 7.760 8.100 69,365 -0.16(-1.94%)
Mar 17, 2025 7.880 8.290 7.770 8.260 104,349 +0.82(+11.02%)
Mar 14, 2025 6.990 7.480 6.821 7.440 68,218 +0.65(+9.57%)
Mar 13, 2025 7.000 7.130 6.700 6.790 38,396 -0.29(-4.03%)
Mar 12, 2025 6.780 7.200 6.775 7.075 54,707 +0.33(+4.81%)
Mar 11, 2025 6.510 6.830 6.510 6.750 47,650 +0.12(+1.81%)
Mar 10, 2025 7.190 7.190 6.510 6.630 120,279 -0.70(-9.55%)
Mar 07, 2025 7.180 7.430 7.070 7.330 54,362 +0.15(+2.09%)
Mar 06, 2025 7.190 7.650 7.100 7.180 93,126 -0.28(-3.75%)
Mar 05, 2025 6.640 7.600 6.530 7.460 161,173 +0.90(+13.72%)
Mar 04, 2025 5.980 6.700 5.860 6.560 163,882 +0.49(+8.07%)
Mar 03, 2025 6.380 6.551 6.030 6.070 181,980 -0.45(-6.90%)
Feb 28, 2025 6.500 6.785 6.150 6.520 105,387 -0.04(-0.61%)
Feb 27, 2025 7.000 7.000 6.550 6.560 168,930 -0.35(-5.07%)
Feb 26, 2025 6.800 7.070 6.790 6.910 158,319 +0.00(+0.00%)
Feb 25, 2025 7.000 7.260 6.780 6.910 214,954 -0.52(-7.06%)
Feb 24, 2025 7.990 7.990 7.350 7.435 152,066 -0.47(-5.89%)
Feb 21, 2025 8.440 8.500 7.850 7.900 109,483 -0.37(-4.47%)
Feb 20, 2025 8.350 8.460 8.150 8.270 112,478 -0.19(-2.25%)
Feb 19, 2025 8.520 8.680 8.350 8.460 134,659 -0.35(-3.97%)
Feb 18, 2025 9.230 9.310 8.690 8.810 239,429 -0.49(-5.27%)
Feb 14, 2025 9.690 9.750 9.060 9.300 75,782 -0.31(-3.23%)
Feb 13, 2025 9.650 9.700 9.392 9.610 47,537 +0.02(+0.21%)
Feb 12, 2025 9.370 9.685 9.200 9.590 111,199 +0.05(+0.52%)
Feb 11, 2025 9.750 9.940 9.320 9.540 90,821 -0.37(-3.73%)
Feb 10, 2025 9.890 10.15 9.800 9.910 100,668 +0.05(+0.51%)
Feb 07, 2025 10.10 10.48 9.770 9.860 80,634 -0.32(-3.14%)
Feb 06, 2025 10.21 10.78 10.10 10.18 121,111 +0.05(+0.49%)
Feb 05, 2025 9.870 10.34 9.870 10.13 75,058 +0.23(+2.32%)
Feb 04, 2025 10.10 10.22 9.713 9.900 72,047 -0.01(-0.10%)
Feb 03, 2025 9.780 10.10 9.715 9.910 121,672 -0.01(-0.10%)
Jan 31, 2025 10.11 10.70 9.810 9.920 142,732 -0.19(-1.88%)
Jan 30, 2025 9.850 10.39 9.730 10.11 103,606 +0.31(+3.16%)
Jan 29, 2025 10.00 10.03 9.498 9.800 148,100 -0.24(-2.39%)
Jan 28, 2025 9.490 10.20 9.430 10.04 107,927 +0.54(+5.68%)
Jan 27, 2025 9.570 9.620 9.075 9.500 220,012 -0.30(-3.06%)
Jan 24, 2025 10.11 10.13 9.670 9.800 136,528 -0.30(-2.97%)
Jan 23, 2025 10.01 10.18 9.690 10.10 217,519 +0.09(+0.90%)
Jan 22, 2025 10.14 10.34 10.00 10.01 175,495 -0.19(-1.86%)
Jan 21, 2025 10.44 10.48 10.01 10.20 154,298 -0.18(-1.73%)
Jan 17, 2025 10.32 10.51 10.24 10.38 93,506 +0.06(+0.58%)
Jan 16, 2025 10.53 10.66 10.21 10.32 99,394 -0.18(-1.71%)
Jan 15, 2025 10.70 10.82 10.30 10.50 128,291 +0.04(+0.38%)
Jan 14, 2025 10.70 10.79 10.12 10.46 110,465 +0.16(+1.55%)
Jan 13, 2025 10.46 10.55 10.11 10.30 116,885 -0.32(-3.01%)
Jan 10, 2025 10.51 10.78 10.16 10.62 142,420 -0.22(-2.03%)
Jan 08, 2025 10.85 10.95 10.46 10.84 85,378 -0.07(-0.64%)
Jan 07, 2025 11.38 11.62 10.85 10.91 85,423 -0.39(-3.45%)
Jan 06, 2025 11.53 11.98 11.25 11.30 190,792 +0.30(+2.73%)
Jan 03, 2025 11.00 11.40 10.86 11.00 89,242 -0.15(-1.35%)
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 and Conditions.