Alarum Technologies Ltd. (ALAR) NASDAQ

14.72

-0.07(-0.47%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202514.7914.7214.7215.0113.7281,400
November 06, 202515.2814.7914.7915.6814.3352,300
November 05, 202515.5415.3815.3815.6615.222,717
November 04, 202516.1115.2715.2716.1115.0141,900
November 03, 202516.4816.2516.2516.4816.0425,520
October 31, 202515.6916.216.216.5615.1139,200
October 30, 202515.8115.6815.6815.9715.4544,400
October 29, 202515.615.8115.8116.1915.4267,718
October 28, 202515.4815.5915.5915.7415.241,500
October 27, 202514.5115.2815.2815.7514.5111,700
October 24, 202514.0914.2214.2214.4714.0923,230
October 23, 202513.9514.2614.2614.4113.9520,346
October 22, 202514.4614.0514.0514.4813.567,600
October 21, 202514.7414.5514.5514.914.4824,882
October 20, 202514.5314.6614.6614.914.4244,306
October 17, 202514.514.5314.5315.4414.3532,400
October 16, 20251514.6714.6715.2814.5145,415
October 15, 202515.3215.5215.5216.1915.0781,633
October 14, 202515.1315.115.115.5914.849,634
October 13, 202514.2815.3815.3815.4914.2875,408
October 10, 202514.7814.0914.0914.7813.7286,433
October 09, 202514.5514.6614.6614.6614.334,371
October 08, 202514.9314.4714.4715.1314.23102,000
October 07, 202515.0614.9314.9315.214.6140,400
October 06, 202514.8215.2615.2615.4114.5159,500
October 03, 202515.0514.7914.7915.7414.5354,349
October 02, 202514.7714.8614.8614.9814.545,000
October 01, 202514.8514.9214.9215.1314.6150,578
September 30, 202514.8914.9814.9815.2314.7431,100
September 29, 202514.8414.914.915.1314.746,748
September 26, 202514.6414.8614.861514.528,007
September 25, 202515.1914.5714.5715.2814.2151,604
September 24, 202516.1615.7215.7216.2915.6586,208
September 23, 202516.2916.0716.0716.4815.9741,000
September 22, 202516.2116.4316.4316.541649,800
September 19, 202516.2116.6616.6617.2516.2193,400
September 18, 202515.9916.4616.4616.6815.9860,819
September 17, 202515.6215.815.816.0415.4886,600
September 16, 202515.1915.4815.4815.481534,268
September 15, 202515.9515.2815.2815.9815.285,618
September 12, 202516.5415.9815.9816.5415.1561,600
September 11, 202515.8316.5116.5116.5815.6981,934
September 10, 202516.1715.815.816.5915.67125,700
September 09, 202515.1215.6715.6715.8214.76128,400
September 08, 202514.5214.8714.8715.4514.5243,637
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved