Alarum Technologies Ltd. - American Depositary Shares (NQ: ALAR )

35.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 36.29 38.54 33.77 35.25 670,259 +0.98(+2.86%)
May 24, 2024 33.00 36.25 33.00 34.27 337,148 +1.32(+4.01%)
May 23, 2024 34.92 36.80 31.84 32.95 636,290 -0.68(-2.02%)
May 22, 2024 31.81 34.94 31.81 33.63 549,299 +2.20(+7.00%)
May 21, 2024 29.09 32.98 27.10 31.43 801,683 +3.43(+12.25%)
May 20, 2024 26.00 28.90 26.00 28.00 384,461 +2.63(+10.37%)
May 17, 2024 26.82 27.50 25.09 25.37 254,092 -1.91(-7.00%)
May 16, 2024 26.89 27.80 26.20 27.28 116,036 -0.20(-0.73%)
May 15, 2024 28.49 28.65 26.83 27.48 159,936 +0.06(+0.22%)
May 14, 2024 25.50 27.97 24.69 27.42 323,499 +1.23(+4.70%)
May 13, 2024 27.50 28.65 26.05 26.19 227,049 -1.03(-3.78%)
May 10, 2024 29.48 29.90 26.99 27.22 183,673 -0.95(-3.37%)
May 09, 2024 27.60 28.40 26.20 28.17 166,981 +0.47(+1.70%)
May 08, 2024 28.63 28.71 27.15 27.70 126,629 -0.86(-3.01%)
May 07, 2024 30.50 30.50 28.21 28.56 196,974 -1.08(-3.64%)
May 06, 2024 30.50 30.58 28.58 29.64 255,026 +1.01(+3.53%)
May 03, 2024 29.49 31.42 28.55 28.63 259,931 +0.14(+0.49%)
May 02, 2024 27.93 28.54 26.75 28.49 169,392 +1.23(+4.51%)
May 01, 2024 27.59 27.99 26.12 27.26 162,047 -0.47(-1.69%)
Apr 30, 2024 28.83 29.56 26.76 27.73 263,482 -0.98(-3.41%)
Apr 29, 2024 29.00 30.30 27.10 28.71 325,898 +0.73(+2.61%)
Apr 26, 2024 29.39 29.61 27.24 27.98 365,901 -1.02(-3.52%)
Apr 25, 2024 25.70 29.00 25.37 29.00 321,725 +3.35(+13.06%)
Apr 24, 2024 25.60 27.48 25.28 25.65 310,381 -0.67(-2.55%)
Apr 23, 2024 24.75 28.00 24.67 26.32 542,858 +1.59(+6.43%)
Apr 22, 2024 21.58 24.75 21.02 24.73 395,241 +4.03(+19.47%)
Apr 19, 2024 22.00 22.58 20.31 20.70 264,252 -1.27(-5.78%)
Apr 18, 2024 22.83 23.99 21.57 21.97 198,515 -0.60(-2.66%)
Apr 17, 2024 23.32 23.49 21.01 22.57 458,107 -1.22(-5.13%)
Apr 16, 2024 23.93 24.99 23.00 23.79 210,071 -0.14(-0.59%)
Apr 15, 2024 25.20 26.79 23.80 23.93 326,854 -0.50(-2.05%)
Apr 12, 2024 25.96 26.19 23.53 24.43 240,317 -1.95(-7.39%)
Apr 11, 2024 22.05 26.91 22.05 26.38 390,954 +4.29(+19.42%)
Apr 10, 2024 22.76 23.52 21.22 22.09 363,050 -1.61(-6.79%)
Apr 09, 2024 25.58 26.19 23.20 23.70 401,503 -2.86(-10.77%)
Apr 08, 2024 26.50 29.95 25.20 26.56 758,569 +2.43(+10.07%)
Apr 05, 2024 23.93 24.50 23.05 24.13 245,553 +1.88(+8.45%)
Apr 04, 2024 26.43 27.49 20.60 22.25 505,075 -3.75(-14.42%)
Apr 03, 2024 24.62 26.87 24.20 26.00 271,715 +1.08(+4.33%)
Apr 02, 2024 22.00 26.22 21.70 24.92 356,813 +3.31(+15.32%)
Apr 01, 2024 20.87 22.34 20.10 21.61 150,481 +1.87(+9.47%)
Mar 28, 2024 21.55 19.52 19.52 19.74 164,416 -1.23(-5.87%)
Mar 27, 2024 21.19 21.43 20.01 20.97 170,814 -0.17(-0.80%)
Mar 26, 2024 22.01 22.64 21.05 21.14 203,174 -1.13(-5.07%)
Mar 25, 2024 22.00 22.84 21.00 22.27 294,028 +0.27(+1.23%)
Mar 22, 2024 23.00 23.49 21.60 22.00 245,091 -0.16(-0.72%)
Mar 21, 2024 22.08 23.73 21.63 22.16 298,322 +0.50(+2.31%)
Mar 20, 2024 19.42 22.30 19.24 21.66 425,039 +1.99(+10.12%)
Mar 19, 2024 19.64 20.15 18.73 19.67 170,991 +0.05(+0.25%)
Mar 18, 2024 19.16 20.69 17.00 19.62 347,575 +0.72(+3.81%)
Mar 15, 2024 20.50 20.50 18.21 18.90 237,455 -2.27(-10.72%)
Mar 14, 2024 18.00 21.45 16.50 21.17 442,840 +2.82(+15.37%)
Mar 13, 2024 18.02 19.28 17.63 18.35 230,643 +0.35(+1.94%)
Mar 12, 2024 16.09 18.32 15.80 18.00 192,328 +2.07(+12.99%)
Mar 11, 2024 14.70 16.12 14.25 15.93 111,772 +1.28(+8.74%)
Mar 08, 2024 14.88 15.69 14.30 14.65 61,337 -0.21(-1.41%)
Mar 07, 2024 16.05 16.17 14.78 14.86 133,724 -1.29(-7.99%)
Mar 06, 2024 15.82 17.50 15.82 16.15 120,102 +0.55(+3.53%)
Mar 05, 2024 17.00 17.00 14.55 15.60 308,161 -1.50(-8.77%)
Mar 04, 2024 18.27 18.29 16.61 17.10 182,450 -0.90(-5.00%)
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.