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 (%)
Sep 29, 2023 3.320 3.450 3.210 3.432 18,543 +0.03(+0.94%)
Sep 28, 2023 3.330 3.400 3.220 3.400 7,469 +0.08(+2.56%)
Sep 27, 2023 3.350 3.440 3.190 3.315 10,666 -0.02(-0.45%)
Sep 26, 2023 3.290 3.350 3.280 3.330 7,825 +0.11(+3.42%)
Sep 25, 2023 3.140 3.470 3.220 3.220 47,177 +0.03(+0.94%)
Sep 22, 2023 3.131 3.310 3.100 3.190 7,076 +0.02(+0.63%)
Sep 21, 2023 3.140 3.250 3.130 3.170 13,259 -0.11(-3.35%)
Sep 20, 2023 3.250 3.330 3.200 3.280 9,107 +0.10(+3.14%)
Sep 19, 2023 3.300 3.400 3.051 3.180 40,933 -0.06(-1.85%)
Sep 18, 2023 3.380 3.530 3.240 3.240 13,252 -0.15(-4.42%)
Sep 15, 2023 3.550 3.609 3.310 3.390 21,194 -0.19(-5.31%)
Sep 14, 2023 3.310 3.730 3.310 3.580 14,106 +0.23(+6.87%)
Sep 13, 2023 3.440 3.525 3.310 3.350 57,301 -0.16(-4.56%)
Sep 12, 2023 3.730 3.820 3.510 3.510 23,122 -0.25(-6.65%)
Sep 11, 2023 3.880 3.900 3.638 3.760 64,623 -0.11(-2.84%)
Sep 08, 2023 4.380 4.395 3.850 3.870 79,057 -0.48(-11.03%)
Sep 07, 2023 4.000 4.500 3.850 4.350 375,797 +0.67(+18.21%)
Sep 06, 2023 3.320 3.868 3.320 3.680 136,576 +0.24(+6.98%)
Sep 05, 2023 3.400 3.440 3.300 3.440 17,028 +0.11(+3.30%)
Sep 01, 2023 3.400 3.470 3.160 3.330 32,670 -0.06(-1.91%)
Aug 31, 2023 3.360 3.600 3.315 3.395 107,357 -0.15(-4.10%)
Aug 30, 2023 2.800 3.650 2.750 3.540 382,068 +0.83(+30.63%)
Aug 29, 2023 2.890 2.950 2.630 2.710 81,872 -0.18(-6.23%)
Aug 28, 2023 2.620 3.200 2.410 2.890 560,094 +0.55(+23.50%)
Aug 25, 2023 2.450 2.450 2.260 2.340 10,852 -0.08(-3.31%)
Aug 24, 2023 2.560 2.560 2.310 2.420 35,921 -0.14(-5.47%)
Aug 23, 2023 2.560 2.650 2.485 2.560 86,190 +0.16(+6.67%)
Aug 22, 2023 2.340 2.458 2.330 2.400 8,712 +0.01(+0.33%)
Aug 21, 2023 2.410 2.460 2.280 2.392 12,173 +0.00(+0.08%)
Aug 18, 2023 2.300 2.400 2.300 2.390 9,347 +0.13(+5.75%)
Aug 17, 2023 2.300 2.418 2.210 2.260 25,825 -0.17(-7.00%)
Aug 16, 2023 2.380 2.460 2.380 2.430 15,073 +0.02(+0.83%)
Aug 15, 2023 2.370 2.480 2.370 2.410 15,227 +0.00(+0.00%)
Aug 14, 2023 2.330 2.490 2.330 2.410 27,807 +0.05(+2.12%)
Aug 11, 2023 2.290 2.367 2.290 2.360 1,562 -0.02(-0.84%)
Aug 10, 2023 2.280 2.410 2.280 2.380 11,071 +0.10(+4.45%)
Aug 09, 2023 2.300 2.330 2.279 2.279 4,001 -0.06(-2.62%)
Aug 08, 2023 2.300 2.340 2.297 2.340 1,987 +0.01(+0.43%)
Aug 07, 2023 2.330 2.330 2.270 2.330 9,834 -0.05(-2.10%)
Aug 04, 2023 2.320 2.400 2.310 2.380 9,545 +0.01(+0.42%)
Aug 03, 2023 2.270 2.370 2.270 2.370 5,659 +0.01(+0.42%)
Aug 02, 2023 2.240 2.390 2.240 2.360 8,129 -0.03(-1.26%)
Aug 01, 2023 2.380 2.450 2.210 2.390 7,393 +0.00(+0.00%)
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%)
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.