Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alarum Technologies Ltd. - American Depositary Shares
(NQ:
ALAR
)
33.63
+2.20 (+7.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
16.50
18.42
16.50
17.50
254,347
+1.09(+6.64%)
Feb 28, 2024
16.49
17.14
15.60
16.41
162,133
-0.44(-2.61%)
Feb 27, 2024
16.00
17.78
15.81
16.85
416,240
+1.25(+8.01%)
Feb 26, 2024
12.46
15.92
12.46
15.60
300,994
+2.60(+20.00%)
Feb 23, 2024
13.13
13.49
12.51
13.00
91,615
+0.00(+0.00%)
Feb 22, 2024
12.31
13.08
12.21
13.00
124,773
+1.22(+10.36%)
Feb 21, 2024
11.50
12.02
11.17
11.78
86,070
-0.01(-0.08%)
Feb 20, 2024
12.25
12.32
11.21
11.79
142,254
-0.78(-6.21%)
Feb 16, 2024
13.01
13.18
12.42
12.57
83,538
-0.17(-1.33%)
Feb 15, 2024
12.93
12.93
11.90
12.74
126,544
-0.32(-2.45%)
Feb 14, 2024
12.21
13.30
12.21
13.06
112,800
+1.16(+9.75%)
Feb 13, 2024
12.21
12.28
11.65
11.90
159,689
-0.66(-5.25%)
Feb 12, 2024
13.55
14.98
11.80
12.56
404,193
-0.78(-5.85%)
Feb 09, 2024
12.92
13.56
12.91
13.34
73,804
+0.42(+3.25%)
Feb 08, 2024
13.55
13.55
12.17
12.92
160,399
-0.63(-4.65%)
Feb 07, 2024
13.33
14.54
12.92
13.55
274,696
+0.37(+2.81%)
Feb 06, 2024
13.59
13.99
12.70
13.18
177,233
-0.41(-3.02%)
Feb 05, 2024
11.89
14.32
11.89
13.59
560,701
+1.94(+16.65%)
Feb 02, 2024
11.11
11.65
10.82
11.65
62,234
+0.56(+5.05%)
Feb 01, 2024
11.35
11.50
10.79
11.09
77,254
-0.26(-2.29%)
Jan 31, 2024
11.10
11.80
10.88
11.35
127,875
+0.16(+1.43%)
Jan 30, 2024
11.48
11.68
11.10
11.19
94,831
+0.08(+0.72%)
Jan 29, 2024
9.960
11.44
9.960
11.11
120,542
+0.59(+5.61%)
Jan 26, 2024
10.71
10.85
10.08
10.52
63,436
-0.25(-2.32%)
Jan 25, 2024
10.95
11.32
10.69
10.77
97,934
-0.16(-1.46%)
Jan 24, 2024
10.20
11.15
10.06
10.93
229,771
+1.41(+14.81%)
Jan 23, 2024
9.790
9.890
9.250
9.520
78,041
-0.15(-1.55%)
Jan 22, 2024
9.800
9.885
9.485
9.670
102,748
+0.35(+3.76%)
Jan 19, 2024
10.15
10.49
8.750
9.320
268,863
-0.80(-7.91%)
Jan 18, 2024
11.86
12.04
9.800
10.12
306,290
-1.59(-13.58%)
Jan 17, 2024
11.78
11.78
11.09
11.71
86,555
+0.04(+0.34%)
Jan 16, 2024
11.30
12.24
10.72
11.67
262,980
+0.64(+5.80%)
Jan 12, 2024
11.58
11.95
10.61
11.03
131,212
-0.55(-4.75%)
Jan 11, 2024
10.05
11.74
10.05
11.58
238,454
+0.94(+8.83%)
Jan 10, 2024
11.57
11.64
10.01
10.64
284,434
-0.12(-1.12%)
Jan 09, 2024
9.560
11.60
9.550
10.76
639,348
+1.51(+16.32%)
Jan 08, 2024
9.690
10.15
8.934
9.250
423,076
-0.70(-7.04%)
Jan 05, 2024
9.450
10.00
8.830
9.950
300,379
+0.50(+5.29%)
Jan 04, 2024
8.500
9.569
8.260
9.450
288,407
+0.92(+10.79%)
Jan 03, 2024
8.750
9.670
8.370
8.530
585,457
-0.51(-5.64%)
Jan 02, 2024
7.430
9.090
6.980
9.040
1,194,913
+1.28(+16.49%)
Dec 29, 2023
6.760
7.760
6.510
7.760
325,515
+0.76(+10.86%)
Dec 28, 2023
5.900
7.172
5.900
7.000
381,834
+0.99(+16.47%)
Dec 27, 2023
5.900
6.030
5.550
6.010
206,193
+0.16(+2.74%)
Dec 26, 2023
5.650
5.850
5.500
5.850
209,486
+0.55(+10.38%)
Dec 22, 2023
5.000
5.300
4.920
5.300
118,464
+0.37(+7.51%)
Dec 21, 2023
4.590
5.149
4.540
4.930
104,831
+0.39(+8.59%)
Dec 20, 2023
4.600
4.603
4.440
4.540
45,213
+0.06(+1.34%)
Dec 19, 2023
4.550
4.710
4.410
4.480
80,817
+0.05(+1.13%)
Dec 18, 2023
4.280
4.579
4.280
4.430
87,453
+0.09(+2.07%)
Dec 15, 2023
4.410
4.440
4.300
4.340
11,077
+0.04(+0.93%)
Dec 14, 2023
4.510
4.600
4.260
4.300
26,961
-0.18(-4.02%)
Dec 13, 2023
4.660
4.660
4.200
4.480
40,119
+0.00(+0.00%)
Dec 12, 2023
4.690
4.690
4.260
4.480
24,855
-0.19(-4.07%)
Dec 11, 2023
4.680
4.690
4.630
4.670
17,747
+0.00(+0.00%)
Dec 08, 2023
4.660
4.670
4.620
4.670
7,612
+0.01(+0.21%)
Dec 07, 2023
4.770
4.770
4.575
4.660
15,835
-0.05(-1.06%)
Dec 06, 2023
4.950
4.950
4.710
4.710
24,357
-0.24(-4.85%)
Dec 05, 2023
4.970
4.970
4.760
4.950
47,461
-0.02(-0.40%)
Dec 04, 2023
4.990
5.000
4.710
4.970
69,245
+0.28(+5.97%)
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
.