Alarum Technologies Ltd. (ALAR) NASDAQ

15.01

+0.594(+4.12%)

Updated at September 08 01:06PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202514.414.4214.4214.6314.2250,719
September 04, 20251414.214.214.291451,700
September 03, 202513.2914.3914.3914.713.29107,724
September 02, 202514.2613.6913.6914.3113.33229,306
August 29, 202515.4415.1115.1115.4414.2213,539
August 28, 202517.714.414.41814.19658,122
August 27, 202517.1816.4616.4617.1816.38144,201
August 26, 202517.1616.8216.8217.4916.62126,100
August 25, 202516.6416.7316.7316.9516.2549,237
August 22, 202516.4116.5516.5516.9815.8663,022
August 21, 202516.2216.2816.2816.5815.9274,602
August 20, 202516.1516.3816.3816.6115.65103,900
August 19, 202516.6616.416.416.6616.1548,900
August 18, 202515.817.0217.0217.2715.57118,252
August 15, 202515.7516.0816.0816.1415.5541,547
August 14, 202516.4315.9815.9816.4315.551,500
August 13, 202515.2716.4716.4716.9815.19228,527
August 12, 202515.314.9514.9515.314.7246,244
August 11, 202514.9815.3815.3815.4514.84140,156
August 08, 202514.7614.5914.5914.8614.158,800
August 07, 202515.1814.9514.9515.4314.3589,165
August 06, 202513.5914.514.514.513.31181,414
August 05, 202513.2513.2213.2213.3412.8961,900
August 04, 202512.513.1813.1813.3612.49116,736
August 01, 202512.512.1912.1912.511.9350,500
July 31, 202511.8812.4612.4612.4611.8196,347
July 30, 202512.111.7311.7312.111.4956,937
July 29, 20251211.8911.8912.3911.81112,300
July 28, 202512.412.0112.0112.4511.8371,000
July 25, 202512.0112.2312.3112.391240,909
July 24, 202512.5812.2212.2212.5812.1939,600
July 23, 202512.5412.6112.6112.712.3762,554
July 22, 202511.5911.9911.9912.0711.31113,100
July 21, 202511.9211.3811.3812.1511.38146,617
July 18, 202512.2911.9211.9212.2911.7573,475
July 17, 202512.512.1412.1412.511.61108,403
July 16, 202511.812.1912.1912.2511.7465,140
July 15, 202512.0311.6611.6612.2311.5896,352
July 14, 202511.9812.0712.0712.1311.67100,800
July 11, 202512.3912.212.212.8212.0885,400
July 10, 202513.4512.5712.5713.4712.56147,168
July 09, 202513.3813.7813.7813.9413.3887,424
July 08, 202514.2513.9913.9914.2913.2155,700
July 07, 202514.114.0614.0614.6313.58164,361
July 03, 202513.8813.8913.8914.313.5599,727
July 02, 202513.1913.2913.2913.412.84121,400
July 01, 202513.313.1613.1613.3912.7656,572
June 30, 20251313.5313.5313.6512.95191,700
June 27, 202513.512.8512.8513.5512.28262,700
June 26, 202514.2613.3913.3914.3313.19190,100
June 25, 202513.5713.8113.8114.413.15196,536
June 24, 202513.8813.1313.1314.4212.75408,169
June 23, 202510.9612.7712.7712.8310.96300,723
June 20, 202511.2111.0511.0511.3710.65125,150
June 18, 202511.4311.4711.4711.6811.353,633
June 17, 202512.2411.4611.4612.2511.23165,149
June 16, 202511.1511.5411.5411.611.13162,930
June 13, 202510.8410.4610.461110.44119,040
June 12, 202510.9211.1511.1511.610.43174,135
June 11, 202511.211.1611.1611.910.91280,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved