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

30.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 33.50 33.83 29.35 30.05 1,169,259 -4.16(-12.16%)
Jul 11, 2024 37.12 37.19 33.70 34.21 622,150 -3.14(-8.41%)
Jul 10, 2024 36.69 37.83 31.10 37.35 2,546,939 -7.11(-15.99%)
Jul 09, 2024 45.49 46.00 43.53 44.46 190,962 -0.25(-0.56%)
Jul 08, 2024 43.50 45.85 43.32 44.71 271,306 +1.53(+3.54%)
Jul 05, 2024 45.66 45.70 42.51 43.18 360,644 -2.78(-6.05%)
Jul 03, 2024 41.31 46.69 40.50 45.96 437,305 +3.87(+9.19%)
Jul 02, 2024 40.15 44.63 40.15 42.09 495,879 +2.10(+5.25%)
Jul 01, 2024 41.00 41.23 36.58 39.99 559,095 -1.72(-4.12%)
Jun 28, 2024 42.43 45.90 40.90 41.71 1,126,309 -0.58(-1.37%)
Jun 27, 2024 33.24 42.74 33.22 42.29 1,607,455 +8.71(+25.94%)
Jun 26, 2024 30.60 34.20 30.42 33.58 826,976 +5.64(+20.19%)
Jun 25, 2024 28.15 28.25 26.51 27.94 232,584 +0.01(+0.04%)
Jun 24, 2024 30.00 30.08 27.60 27.93 370,987 -2.18(-7.24%)
Jun 21, 2024 30.88 32.80 30.02 30.11 486,448 +0.15(+0.50%)
Jun 20, 2024 28.10 30.84 26.85 29.96 957,490 +2.30(+8.32%)
Jun 18, 2024 33.50 33.64 23.05 27.66 1,677,265 -6.86(-19.87%)
Jun 17, 2024 35.50 36.18 33.15 34.52 530,480 -2.07(-5.66%)
Jun 14, 2024 37.47 37.80 36.38 36.59 136,896 -0.73(-1.96%)
Jun 13, 2024 37.72 38.24 36.07 37.32 230,764 -0.76(-2.00%)
Jun 12, 2024 36.90 38.85 36.00 38.08 387,052 +2.34(+6.55%)
Jun 11, 2024 36.09 36.09 34.50 35.74 134,057 -0.35(-0.97%)
Jun 10, 2024 33.96 36.48 33.89 36.09 252,366 +1.95(+5.71%)
Jun 07, 2024 35.60 35.60 33.71 34.14 213,250 -1.50(-4.21%)
Jun 06, 2024 35.50 36.74 35.30 35.64 181,987 -0.38(-1.05%)
Jun 05, 2024 36.04 36.94 34.07 36.02 317,473 +0.13(+0.36%)
Jun 04, 2024 36.76 37.16 35.21 35.89 283,292 -0.58(-1.59%)
Jun 03, 2024 36.92 37.97 33.00 36.47 533,480 +0.89(+2.50%)
May 31, 2024 37.80 38.75 34.00 35.58 334,651 -0.81(-2.23%)
May 30, 2024 38.53 38.88 35.82 36.39 482,074 -3.04(-7.71%)
May 29, 2024 35.72 40.94 35.50 39.43 815,540 +4.18(+11.86%)
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%)
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.