NasdaqCM - Nasdaq Real Time Price USD

Alarum Technologies Ltd. (ALAR)

Compare
15.20 +1.91 (+14.37%)
At close: November 22 at 4:00 PM EST
15.30 +0.10 (+0.66%)
After hours: 7:57 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 13.50 15.94 13.32 15.20 15.20 512,760
Nov 21, 2024 12.60 13.50 12.53 13.29 13.29 228,600
Nov 20, 2024 12.92 12.92 12.05 12.52 12.52 193,000
Nov 19, 2024 13.19 13.46 12.55 12.93 12.93 208,000
Nov 18, 2024 14.18 14.26 13.37 13.67 13.67 115,300
Nov 15, 2024 14.18 14.81 13.57 14.27 14.27 185,300
Nov 14, 2024 15.07 15.19 13.53 13.94 13.94 289,700
Nov 13, 2024 14.90 16.07 14.35 15.38 15.38 246,100
Nov 12, 2024 14.02 15.35 13.70 14.90 14.90 293,600
Nov 11, 2024 14.35 14.35 12.89 13.97 13.97 356,500
Nov 8, 2024 15.01 15.01 13.87 14.29 14.29 182,500
Nov 7, 2024 13.77 14.88 13.44 14.43 14.43 216,900
Nov 6, 2024 14.00 14.07 12.89 13.19 13.19 234,700
Nov 5, 2024 13.80 14.50 13.14 13.89 13.89 189,600
Nov 4, 2024 13.24 14.64 13.00 13.92 13.92 405,100
Nov 1, 2024 12.80 13.14 12.21 12.34 12.34 175,100
Oct 31, 2024 13.59 13.59 12.52 12.70 12.70 252,700
Oct 30, 2024 14.23 14.75 13.51 13.82 13.82 284,500
Oct 29, 2024 14.90 15.15 13.76 14.19 14.19 274,000
Oct 28, 2024 16.73 16.97 14.33 14.80 14.80 495,300
Oct 25, 2024 16.80 17.70 16.80 16.98 16.98 151,500
Oct 24, 2024 16.50 17.50 16.25 16.56 16.56 234,100
Oct 23, 2024 18.59 18.89 15.31 15.68 15.68 506,900
Oct 22, 2024 18.25 19.59 18.02 18.42 18.42 360,800
Oct 21, 2024 18.33 20.47 17.50 18.51 18.51 968,400
Oct 18, 2024 20.49 21.50 18.68 18.89 18.89 1,017,100
Oct 17, 2024 19.58 21.47 17.76 18.13 18.13 1,612,800
Oct 16, 2024 14.23 16.90 13.80 16.64 16.64 1,169,700
Oct 15, 2024 12.97 13.87 12.26 12.50 12.50 623,700
Oct 14, 2024 11.42 13.05 11.38 12.94 12.94 666,800
Oct 11, 2024 9.41 10.84 9.41 10.47 10.47 222,900
Oct 10, 2024 9.40 9.60 9.14 9.56 9.56 93,000
Oct 9, 2024 9.30 9.59 8.97 9.58 9.58 119,700
Oct 8, 2024 9.31 9.64 9.15 9.17 9.17 97,800
Oct 7, 2024 10.08 10.08 9.25 9.45 9.45 255,300
Oct 4, 2024 10.44 10.69 10.17 10.29 10.29 90,400
Oct 3, 2024 10.18 10.52 10.01 10.38 10.38 82,700
Oct 2, 2024 10.00 10.58 9.90 10.38 10.38 105,800
Oct 1, 2024 10.50 10.65 9.76 10.05 10.05 196,400
Sep 30, 2024 11.17 11.25 10.52 10.64 10.64 118,600
Sep 27, 2024 11.37 11.65 11.05 11.28 11.28 135,600
Sep 26, 2024 12.60 12.80 11.24 11.26 11.26 192,100
Sep 25, 2024 11.23 12.33 11.23 12.16 12.16 197,900
Sep 24, 2024 10.84 11.21 10.65 11.12 11.12 136,000
Sep 23, 2024 11.15 11.30 10.17 10.39 10.39 249,000
Sep 20, 2024 11.65 11.70 11.10 11.25 11.25 225,600
Sep 19, 2024 11.89 12.03 11.33 11.59 11.59 153,300
Sep 18, 2024 11.45 11.76 11.09 11.28 11.28 140,000
Sep 17, 2024 11.51 11.97 11.13 11.26 11.26 152,900
Sep 16, 2024 12.70 12.70 11.57 11.78 11.78 240,500
Sep 13, 2024 12.66 14.14 12.61 13.08 13.08 457,000
Sep 12, 2024 11.23 12.78 11.23 12.61 12.61 406,600
Sep 11, 2024 9.89 11.06 9.67 10.73 10.73 290,500
Sep 10, 2024 10.47 10.50 9.80 10.02 10.02 172,900
Sep 9, 2024 10.63 10.77 10.30 10.36 10.36 179,100
Sep 6, 2024 10.89 11.35 10.35 10.69 10.69 289,500
Sep 5, 2024 11.63 11.86 11.03 11.06 11.06 124,800
Sep 4, 2024 11.79 12.35 11.34 11.78 11.78 191,100
Sep 3, 2024 12.64 12.64 11.68 11.90 11.90 226,100
Aug 30, 2024 13.00 13.18 12.43 12.89 12.89 176,000
Aug 29, 2024 12.76 13.70 12.68 12.83 12.83 309,700
Aug 28, 2024 13.66 13.75 12.26 12.83 12.83 504,700
Aug 27, 2024 14.31 14.54 12.79 13.56 13.56 993,100
Aug 26, 2024 15.77 15.95 14.07 14.83 14.83 2,027,000
Aug 23, 2024 20.87 22.44 20.62 21.60 21.60 250,900
Aug 22, 2024 21.66 21.80 20.60 20.84 20.84 105,400
Aug 21, 2024 20.98 22.08 20.80 21.64 21.64 105,200
Aug 20, 2024 20.92 21.65 20.75 21.41 21.41 177,200
Aug 19, 2024 22.93 23.37 20.72 21.55 21.55 345,200
Aug 16, 2024 23.80 23.80 22.61 23.13 23.13 108,200
Aug 15, 2024 23.50 24.09 22.75 23.76 23.76 142,900
Aug 14, 2024 23.91 24.13 22.30 22.58 22.58 157,100
Aug 13, 2024 21.00 23.50 20.87 23.04 23.04 320,500
Aug 12, 2024 21.12 21.17 19.59 20.36 20.36 339,900
Aug 9, 2024 21.70 22.13 21.01 21.53 21.53 145,300
Aug 8, 2024 20.15 21.28 19.51 21.16 21.16 161,400
Aug 7, 2024 20.78 21.75 19.66 20.13 20.13 213,900
Aug 6, 2024 21.41 21.53 20.01 20.26 20.26 216,700
Aug 5, 2024 18.00 22.42 18.00 21.40 21.40 456,000
Aug 2, 2024 20.66 21.67 20.00 21.00 21.00 392,900
Aug 1, 2024 23.99 24.19 20.70 22.12 22.12 516,300
Jul 31, 2024 25.00 25.61 23.20 24.97 24.97 393,300
Jul 30, 2024 25.35 25.55 23.20 24.17 24.17 455,500
Jul 29, 2024 27.75 28.43 25.76 26.00 26.00 248,100
Jul 26, 2024 27.51 28.51 27.10 28.20 28.20 153,300
Jul 25, 2024 29.00 30.20 26.66 27.00 27.00 391,500
Jul 24, 2024 28.72 29.36 26.24 27.44 27.44 397,500
Jul 23, 2024 28.64 29.85 27.41 29.50 29.50 376,100
Jul 22, 2024 25.95 27.79 24.52 27.56 27.56 781,200
Jul 19, 2024 27.90 29.47 26.85 26.95 26.95 308,300
Jul 18, 2024 28.30 29.07 26.62 28.00 28.00 552,000
Jul 17, 2024 29.00 29.93 26.90 27.72 27.72 573,000
Jul 16, 2024 27.85 30.61 26.62 29.32 29.32 835,900
Jul 15, 2024 30.05 31.43 27.22 27.22 27.22 1,323,100
Jul 12, 2024 33.50 33.83 29.35 30.05 30.05 1,169,300
Jul 11, 2024 37.12 37.19 33.70 34.21 34.21 622,700
Jul 10, 2024 36.69 37.83 31.10 37.35 37.35 2,549,500
Jul 9, 2024 45.49 46.00 43.53 44.46 44.46 189,900
Jul 8, 2024 43.50 45.85 43.32 44.71 44.71 271,200
Jul 5, 2024 45.66 45.70 42.51 43.18 43.18 360,500
Jul 3, 2024 41.31 46.69 40.50 45.96 45.96 437,300
Jul 2, 2024 40.15 44.63 40.15 42.09 42.09 495,700
Jul 1, 2024 41.00 41.23 36.58 39.99 39.99 558,900
Jun 28, 2024 42.43 45.90 40.90 41.71 41.71 1,126,300
Jun 27, 2024 33.24 42.74 33.22 42.29 42.29 1,609,600
Jun 26, 2024 30.60 34.20 30.42 33.58 33.58 827,400
Jun 25, 2024 28.15 28.25 26.51 27.94 27.94 232,600
Jun 24, 2024 30.00 30.08 27.60 27.93 27.93 371,200
Jun 21, 2024 30.88 32.80 30.02 30.11 30.11 486,400
Jun 20, 2024 28.10 30.84 26.85 29.96 29.96 957,900
Jun 18, 2024 33.50 33.64 23.05 27.66 27.66 1,677,300
Jun 17, 2024 35.50 36.18 33.15 34.52 34.52 531,000
Jun 14, 2024 37.47 37.80 36.38 36.59 36.59 136,900
Jun 13, 2024 37.72 38.24 36.07 37.32 37.32 230,800
Jun 12, 2024 36.90 38.85 36.00 38.08 38.08 387,300
Jun 11, 2024 36.09 36.09 34.50 35.74 35.74 134,100
Jun 10, 2024 33.96 36.48 33.89 36.09 36.09 252,600
Jun 7, 2024 35.60 35.60 33.71 34.14 34.14 213,200
Jun 6, 2024 35.50 36.74 35.30 35.64 35.64 182,300
Jun 5, 2024 36.04 36.94 34.07 36.02 36.02 317,500
Jun 4, 2024 36.76 37.16 35.21 35.89 35.89 283,100
Jun 3, 2024 36.92 37.97 33.00 36.47 36.47 534,600
May 31, 2024 37.80 38.75 34.00 35.58 35.58 334,600
May 30, 2024 38.53 38.88 35.82 36.39 36.39 482,000
May 29, 2024 35.72 40.94 35.50 39.43 39.43 815,600
May 28, 2024 36.29 38.54 33.77 35.25 35.25 670,700
May 24, 2024 33.00 36.25 33.00 34.27 34.27 336,500
May 23, 2024 34.92 36.80 31.84 32.95 32.95 636,200
May 22, 2024 31.81 34.94 31.81 33.63 33.63 549,600
May 21, 2024 29.09 32.98 27.10 31.43 31.43 801,600
May 20, 2024 26.00 28.90 26.00 28.00 28.00 386,000
May 17, 2024 26.82 27.50 25.09 25.37 25.37 254,000
May 16, 2024 26.89 27.80 26.20 27.28 27.28 116,000
May 15, 2024 28.49 28.65 26.83 27.48 27.48 159,900
May 14, 2024 25.50 27.97 24.69 27.42 27.42 323,400
May 13, 2024 27.50 28.65 26.05 26.19 26.19 229,100
May 10, 2024 29.48 29.90 26.99 27.22 27.22 183,700
May 9, 2024 27.60 28.40 26.20 28.17 28.17 166,900
May 8, 2024 28.63 28.71 27.15 27.70 27.70 126,600
May 7, 2024 30.50 30.50 28.21 28.56 28.56 196,800
May 6, 2024 30.50 30.58 28.58 29.64 29.64 255,700
May 3, 2024 29.49 31.42 28.55 28.63 28.63 259,900
May 2, 2024 27.93 28.54 26.75 28.49 28.49 169,400
May 1, 2024 27.59 27.99 26.12 27.26 27.26 162,000
Apr 30, 2024 28.83 29.56 26.76 27.73 27.73 263,700
Apr 29, 2024 29.00 30.30 27.10 28.71 28.71 325,900
Apr 26, 2024 29.39 29.61 27.24 27.98 27.98 365,900
Apr 25, 2024 25.70 29.00 25.37 29.00 29.00 321,800
Apr 24, 2024 25.60 27.48 25.28 25.65 25.65 310,300
Apr 23, 2024 24.75 28.00 24.67 26.32 26.32 542,900
Apr 22, 2024 21.58 24.75 21.02 24.73 24.73 395,500
Apr 19, 2024 22.00 22.58 20.31 20.70 20.70 261,600
Apr 18, 2024 22.83 23.99 21.57 21.97 21.97 198,500
Apr 17, 2024 23.32 23.49 21.01 22.57 22.57 458,100
Apr 16, 2024 23.93 24.99 23.00 23.79 23.79 210,400
Apr 15, 2024 25.20 26.79 23.80 23.93 23.93 326,800
Apr 12, 2024 25.96 26.19 23.53 24.43 24.43 240,300
Apr 11, 2024 22.05 26.91 22.05 26.38 26.38 391,700
Apr 10, 2024 22.76 23.52 21.22 22.09 22.09 363,100
Apr 9, 2024 25.58 26.19 23.20 23.70 23.70 401,500
Apr 8, 2024 26.50 29.95 25.20 26.56 26.56 759,700
Apr 5, 2024 23.93 24.50 23.05 24.13 24.13 245,300
Apr 4, 2024 26.43 27.49 20.60 22.25 22.25 505,100
Apr 3, 2024 24.62 26.87 24.20 26.00 26.00 271,700
Apr 2, 2024 22.00 26.22 21.70 24.92 24.92 356,800
Apr 1, 2024 20.87 22.34 20.10 21.61 21.61 150,500
Mar 28, 2024 21.55 21.60 19.35 19.74 19.74 164,400
Mar 27, 2024 21.19 21.43 20.01 20.97 20.97 170,800
Mar 26, 2024 22.01 22.64 21.05 21.14 21.14 203,200
Mar 25, 2024 22.00 22.84 21.00 22.27 22.27 293,900
Mar 22, 2024 23.00 23.49 21.60 22.00 22.00 245,100
Mar 21, 2024 22.08 23.73 21.63 22.16 22.16 298,500
Mar 20, 2024 19.42 22.31 19.24 21.66 21.66 426,000
Mar 19, 2024 19.64 20.15 18.73 19.67 19.67 170,900
Mar 18, 2024 19.16 20.69 17.00 19.62 19.62 347,600
Mar 15, 2024 20.50 20.50 18.21 18.90 18.90 237,500
Mar 14, 2024 18.00 21.45 16.50 21.17 21.17 443,000
Mar 13, 2024 18.02 19.28 17.63 18.35 18.35 231,100
Mar 12, 2024 16.09 18.32 15.80 18.00 18.00 193,300
Mar 11, 2024 14.70 16.12 14.25 15.93 15.93 111,800
Mar 8, 2024 14.88 15.69 14.30 14.65 14.65 61,300
Mar 7, 2024 16.05 16.17 14.78 14.86 14.86 134,200
Mar 6, 2024 15.82 17.50 15.75 16.15 16.15 120,300
Mar 5, 2024 17.00 17.00 14.55 15.60 15.60 308,700
Mar 4, 2024 18.27 18.29 16.61 17.10 17.10 182,600
Mar 1, 2024 18.50 18.50 16.75 18.00 18.00 180,800
Feb 29, 2024 16.50 18.42 16.50 17.50 17.50 255,100
Feb 28, 2024 16.49 17.14 15.60 16.41 16.41 162,100
Feb 27, 2024 16.00 17.78 15.81 16.85 16.85 416,800
Feb 26, 2024 12.46 15.92 12.46 15.60 15.60 304,500
Feb 23, 2024 13.13 13.49 12.51 13.00 13.00 91,600
Feb 22, 2024 12.31 13.08 12.21 13.00 13.00 125,100
Feb 21, 2024 11.50 12.02 11.17 11.78 11.78 86,100
Feb 20, 2024 12.25 12.32 11.21 11.79 11.79 142,300
Feb 16, 2024 13.01 13.18 12.42 12.57 12.57 83,500
Feb 15, 2024 12.93 12.93 11.90 12.74 12.74 127,000
Feb 14, 2024 12.21 13.30 12.21 13.06 13.06 112,800
Feb 13, 2024 12.21 12.28 11.65 11.90 11.90 159,700
Feb 12, 2024 13.55 14.98 11.80 12.56 12.56 404,100
Feb 9, 2024 12.92 13.56 12.91 13.34 13.34 73,800
Feb 8, 2024 13.55 13.55 12.17 12.92 12.92 160,400
Feb 7, 2024 13.33 14.54 12.92 13.55 13.55 274,700
Feb 6, 2024 13.59 13.99 12.70 13.18 13.18 177,500
Feb 5, 2024 11.89 14.32 11.89 13.59 13.59 560,700
Feb 2, 2024 11.11 11.65 10.82 11.65 11.65 61,500
Feb 1, 2024 11.35 11.50 10.79 11.09 11.09 77,300
Jan 31, 2024 11.10 11.81 10.88 11.35 11.35 127,900
Jan 30, 2024 11.48 11.68 11.10 11.19 11.19 94,800
Jan 29, 2024 9.96 11.44 9.96 11.11 11.11 120,500
Jan 26, 2024 10.71 10.85 10.08 10.52 10.52 63,400
Jan 25, 2024 10.95 11.32 10.69 10.77 10.77 97,900
Jan 24, 2024 10.20 11.15 10.06 10.93 10.93 229,800
Jan 23, 2024 9.79 9.89 9.25 9.52 9.52 78,000
Jan 22, 2024 9.80 9.89 9.49 9.67 9.67 102,700
Jan 19, 2024 10.15 10.49 8.75 9.32 9.32 268,500
Jan 18, 2024 11.86 12.04 9.80 10.12 10.12 307,300
Jan 17, 2024 11.78 11.78 11.09 11.71 11.71 86,600
Jan 16, 2024 11.30 12.24 10.72 11.67 11.67 263,000
Jan 12, 2024 11.58 11.95 10.61 11.03 11.03 131,200
Jan 11, 2024 10.05 11.74 10.05 11.58 11.58 238,500
Jan 10, 2024 11.57 11.64 10.01 10.64 10.64 286,500
Jan 9, 2024 9.56 11.60 9.55 10.76 10.76 639,300
Jan 8, 2024 9.69 10.15 8.93 9.25 9.25 423,400
Jan 5, 2024 9.45 10.00 8.83 9.95 9.95 300,100
Jan 4, 2024 8.50 9.57 8.26 9.45 9.45 288,400
Jan 3, 2024 8.75 9.67 8.37 8.53 8.53 585,500
Jan 2, 2024 7.43 9.09 6.98 9.04 9.04 1,194,900
Dec 29, 2023 6.76 7.76 6.51 7.76 7.76 324,700
Dec 28, 2023 5.90 7.17 5.90 7.00 7.00 382,100
Dec 27, 2023 5.90 6.03 5.55 6.01 6.01 206,200
Dec 26, 2023 5.65 5.85 5.50 5.85 5.85 209,500
Dec 22, 2023 5.00 5.30 4.92 5.30 5.30 118,500
Dec 21, 2023 4.59 5.15 4.54 4.93 4.93 104,800
Dec 20, 2023 4.60 4.60 4.44 4.54 4.54 45,200
Dec 19, 2023 4.55 4.71 4.41 4.48 4.48 80,800
Dec 18, 2023 4.28 4.58 4.28 4.43 4.43 87,500
Dec 15, 2023 4.41 4.44 4.30 4.34 4.34 11,100
Dec 14, 2023 4.51 4.60 4.26 4.30 4.30 27,000
Dec 13, 2023 4.66 4.66 4.20 4.48 4.48 40,100
Dec 12, 2023 4.69 4.69 4.26 4.48 4.48 24,900
Dec 11, 2023 4.68 4.69 4.63 4.67 4.67 17,700
Dec 8, 2023 4.66 4.67 4.62 4.67 4.67 7,600
Dec 7, 2023 4.77 4.77 4.58 4.66 4.66 15,800
Dec 6, 2023 4.95 4.95 4.71 4.71 4.71 24,400
Dec 5, 2023 4.97 4.97 4.76 4.95 4.95 47,500
Dec 4, 2023 4.99 5.00 4.71 4.97 4.97 69,200
Dec 1, 2023 4.75 4.83 4.58 4.69 4.69 25,300
Nov 30, 2023 4.49 4.65 4.42 4.48 4.48 27,400
Nov 29, 2023 4.58 4.98 4.50 4.74 4.74 94,400
Nov 28, 2023 5.60 5.62 4.67 4.77 4.77 88,800
Nov 27, 2023 5.60 5.60 5.06 5.45 5.45 63,100
Nov 24, 2023 5.54 5.64 5.40 5.61 5.61 23,200

Related Tickers