Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALLOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.165 | 0.00 | 0.00% | 1.16 | 1.165 | 1.125 | 11,192 |
| Apr 23 2024 | 1.165 | 0.01 | 0.43% | 1.18 | 1.18 | 1.12 | 14,382 |
| Apr 22 2024 | 1.16 | 0.03 | 3.11% | 1.14 | 1.20 | 1.14 | 6,501 |
| Apr 19 2024 | 1.125 | -0.01 | -0.44% | 1.13 | 1.185 | 1.10 | 27,513 |
| Apr 18 2024 | 1.13 | -0.05 | -4.24% | 1.185 | 1.195 | 1.095 | 29,648 |
| Apr 17 2024 | 1.18 | 0.00 | 0.43% | 1.145 | 1.185 | 1.135 | 13,261 |
| Apr 16 2024 | 1.175 | -0.01 | -0.42% | 1.13 | 1.175 | 1.13 | 15,789 |
| Apr 15 2024 | 1.18 | -0.06 | -4.84% | 1.17 | 1.22 | 1.15 | 25,987 |
| Apr 12 2024 | 1.24 | -0.01 | -0.40% | 1.245 | 1.245 | 1.17 | 11,443 |
| Apr 11 2024 | 1.245 | 0.08 | 6.87% | 1.215 | 1.25 | 1.175 | 24,415 |
| Apr 10 2024 | 1.165 | 0.00 | 0.00% | 1.15 | 1.21 | 1.15 | 32,027 |
| Apr 09 2024 | 1.165 | -0.06 | -4.90% | 1.235 | 1.24 | 1.13 | 44,775 |
| Apr 08 2024 | 1.225 | -0.02 | -1.21% | 1.24 | 1.265 | 1.22 | 14,548 |
| Apr 05 2024 | 1.24 | -0.04 | -3.13% | 1.285 | 1.32 | 1.20 | 51,465 |
| Apr 04 2024 | 1.28 | 0.00 | 0.00% | 1.295 | 1.365 | 1.255 | 73,381 |
| Apr 03 2024 | 1.28 | 0.13 | 11.30% | 1.19 | 1.29 | 1.16 | 93,633 |
| Apr 02 2024 | 1.15 | 0.11 | 10.58% | 1.13 | 1.24 | 1.08 | 169,077 |
| Mar 28 2024 | 1.04 | 0.07 | 7.22% | 1.00 | 1.075 | 0.96 | 92,570 |
| Mar 27 2024 | 0.97 | 0.02 | 2.11% | 0.954 | 1.04 | 0.95 | 40,171 |
| Mar 26 2024 | 0.95 | -0.07 | -6.86% | 0.99 | 0.99 | 0.942 | 82,065 |
| Mar 25 2024 | 1.02 | -0.05 | -4.67% | 1.08 | 1.08 | 0.992 | 38,023 |
| Mar 22 2024 | 1.07 | -0.06 | -5.31% | 1.14 | 1.14 | 1.035 | 110,853 |
| Mar 21 2024 | 1.13 | -0.02 | -1.74% | 1.115 | 1.185 | 1.10 | 58,507 |
| Mar 20 2024 | 1.15 | -0.03 | -2.54% | 1.15 | 1.185 | 1.095 | 57,286 |
| Mar 19 2024 | 1.18 | -0.09 | -6.72% | 1.16 | 1.255 | 1.07 | 340,523 |
| Mar 18 2024 | 1.265 | -0.11 | -8.00% | 1.38 | 1.38 | 1.26 | 50,249 |
| Mar 15 2024 | 1.375 | 0.05 | 3.77% | 1.325 | 1.39 | 1.325 | 45,660 |
| Mar 14 2024 | 1.325 | 0.06 | 4.74% | 1.22 | 1.34 | 1.205 | 53,648 |
| Mar 13 2024 | 1.265 | -0.07 | -4.89% | 1.33 | 1.35 | 1.205 | 67,787 |
| Mar 12 2024 | 1.33 | -0.02 | -1.12% | 1.40 | 1.40 | 1.27 | 36,881 |
| Mar 11 2024 | 1.345 | -0.09 | -5.94% | 1.40 | 1.41 | 1.33 | 54,265 |
| Mar 08 2024 | 1.43 | 0.03 | 2.14% | 1.465 | 1.475 | 1.395 | 82,546 |
| Mar 07 2024 | 1.40 | 0.02 | 1.45% | 1.41 | 1.47 | 1.40 | 74,613 |
| Mar 06 2024 | 1.38 | 0.08 | 6.15% | 1.325 | 1.45 | 1.27 | 104,661 |
| Mar 05 2024 | 1.30 | -0.04 | -2.99% | 1.355 | 1.355 | 1.275 | 56,906 |
| Mar 04 2024 | 1.34 | 0.12 | 9.39% | 1.31 | 1.365 | 1.265 | 62,536 |
| Mar 01 2024 | 1.225 | 0.05 | 4.26% | 1.195 | 1.25 | 1.15 | 41,926 |
| Feb 29 2024 | 1.175 | 0.01 | 0.43% | 1.14 | 1.19 | 1.135 | 40,733 |
| Feb 28 2024 | 1.17 | -0.11 | -8.24% | 1.245 | 1.265 | 1.115 | 136,256 |
| Feb 27 2024 | 1.275 | -0.03 | -1.92% | 1.345 | 1.40 | 1.20 | 255,959 |
| Feb 26 2024 | 1.30 | 0.20 | 17.65% | 1.10 | 1.30 | 1.095 | 244,827 |
| Feb 23 2024 | 1.105 | 0.07 | 6.76% | 1.04 | 1.12 | 1.01 | 138,634 |
| Feb 22 2024 | 1.035 | 0.05 | 5.18% | 1.00 | 1.08 | 0.974 | 144,519 |
| Feb 21 2024 | 0.984 | 0.05 | 5.35% | 0.948 | 1.00 | 0.946 | 53,684 |
| Feb 20 2024 | 0.934 | -0.016 | -1.68% | 0.928 | 0.95 | 0.914 | 37,237 |
| Feb 19 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0.00 |
| Feb 16 2024 | 0.95 | -0.038 | -3.85% | 0.99 | 0.99 | 0.94 | 32,655 |
| Feb 15 2024 | 0.988 | 0.00 | 0.00% | 1.00 | 1.035 | 0.968 | 95,588 |
| Feb 14 2024 | 0.988 | 0.004 | 0.41% | 0.99 | 0.998 | 0.962 | 31,299 |
| Feb 13 2024 | 0.984 | 0.024 | 2.50% | 0.978 | 1.00 | 0.92 | 39,660 |
| Feb 12 2024 | 0.96 | 0.022 | 2.35% | 0.97 | 1.00 | 0.942 | 57,267 |
| Feb 09 2024 | 0.938 | -0.002 | -0.21% | 0.918 | 0.96 | 0.902 | 24,034 |
| Feb 08 2024 | 0.94 | 0.03 | 3.30% | 0.962 | 0.962 | 0.904 | 11,056 |
| Feb 07 2024 | 0.91 | 0.004 | 0.44% | 0.906 | 0.972 | 0.884 | 54,934 |
| Feb 06 2024 | 0.906 | 0.00 | 0.00% | 0.90 | 0.938 | 0.90 | 37,498 |
| Feb 05 2024 | 0.906 | -0.014 | -1.52% | 0.914 | 0.938 | 0.878 | 21,432 |
| Feb 02 2024 | 0.92 | -0.026 | -2.75% | 0.95 | 0.95 | 0.856 | 38,971 |
| Feb 01 2024 | 0.946 | 0.00 | 0.00% | 0.942 | 0.98 | 0.912 | 40,500 |
| Jan 31 2024 | 0.946 | -0.044 | -4.44% | 0.998 | 1.02 | 0.92 | 80,718 |
| Jan 30 2024 | 0.99 | 0.05 | 5.32% | 0.932 | 1.01 | 0.932 | 143,905 |
| Jan 29 2024 | 0.94 | 0.05 | 5.62% | 0.90 | 0.982 | 0.90 | 125,273 |
| Jan 26 2024 | 0.89 | 0.048 | 5.70% | 0.86 | 0.892 | 0.822 | 65,046 |
