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 )

27.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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.