Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.