Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

12.22 -0.39 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2025 12.58 12.58 12.19 12.22 39,579 -0.39(-3.09%)
Jul 23, 2025 12.54 12.70 12.37 12.61 62,554 +0.62(+5.17%)
Jul 22, 2025 11.59 12.07 11.31 11.99 113,087 +0.61(+5.36%)
Jul 21, 2025 11.92 12.15 11.38 11.38 146,617 -0.54(-4.53%)
Jul 18, 2025 12.29 12.29 11.75 11.92 73,475 -0.22(-1.81%)
Jul 17, 2025 12.50 12.50 11.61 12.14 108,393 -0.05(-0.41%)
Jul 16, 2025 11.80 12.25 11.74 12.19 65,140 +0.54(+4.59%)
Jul 15, 2025 12.03 12.23 11.58 11.65 96,341 -0.41(-3.40%)
Jul 14, 2025 11.98 12.13 11.67 12.06 100,777 -0.13(-1.11%)
Jul 11, 2025 12.39 12.82 12.08 12.20 85,374 -0.37(-2.94%)
Jul 10, 2025 13.45 13.47 12.56 12.57 147,168 -1.21(-8.78%)
Jul 09, 2025 13.38 13.94 13.38 13.78 87,424 -0.21(-1.50%)
Jul 08, 2025 14.25 14.29 13.20 13.99 155,697 -0.07(-0.50%)
Jul 07, 2025 14.10 14.63 13.57 14.06 164,361 +0.17(+1.22%)
Jul 03, 2025 13.88 14.30 13.55 13.89 99,727 +0.60(+4.51%)
Jul 02, 2025 13.19 13.40 12.84 13.29 121,383 +0.13(+0.99%)
Jul 01, 2025 13.30 13.38 12.76 13.16 56,572 -0.37(-2.73%)
Jun 30, 2025 13.00 13.65 12.95 13.53 191,665 +0.68(+5.29%)
Jun 27, 2025 13.50 13.55 12.28 12.85 262,652 -0.54(-4.03%)
Jun 26, 2025 14.26 14.33 13.19 13.39 190,087 -0.42(-3.04%)
Jun 25, 2025 13.57 14.40 13.15 13.81 196,491 +0.68(+5.18%)
Jun 24, 2025 13.88 14.42 12.75 13.13 407,958 +0.36(+2.82%)
Jun 23, 2025 10.96 12.83 10.96 12.77 300,230 +1.72(+15.57%)
Jun 20, 2025 11.21 11.37 10.65 11.05 125,150 -0.42(-3.66%)
Jun 18, 2025 11.43 11.68 11.30 11.47 53,633 +0.01(+0.09%)
Jun 17, 2025 12.24 12.25 11.23 11.46 165,054 -0.08(-0.69%)
Jun 16, 2025 11.15 11.60 11.13 11.54 162,924 +1.08(+10.33%)
Jun 13, 2025 10.84 11.00 10.44 10.46 119,040 -0.69(-6.19%)
Jun 12, 2025 10.92 11.60 10.43 11.15 174,131 -0.01(-0.09%)
Jun 11, 2025 11.20 11.90 10.91 11.16 280,586 -0.03(-0.27%)
Jun 10, 2025 11.97 12.65 11.01 11.19 531,794 -0.14(-1.24%)
Jun 09, 2025 9.920 11.65 9.580 11.33 1,548,928 +3.22(+39.70%)
Jun 06, 2025 8.010 8.191 7.900 8.110 43,696 +0.09(+1.12%)
Jun 05, 2025 7.780 8.440 7.713 8.020 191,532 +0.37(+4.84%)
Jun 04, 2025 7.240 7.770 7.230 7.650 135,807 +0.58(+8.20%)
Jun 03, 2025 7.210 7.300 6.850 7.070 149,400 -0.15(-2.08%)
Jun 02, 2025 6.890 7.230 6.640 7.220 102,076 +0.46(+6.80%)
May 30, 2025 7.060 7.070 6.560 6.760 120,539 -0.35(-4.92%)
May 29, 2025 8.450 8.570 7.110 7.110 237,379 -0.96(-11.90%)
May 28, 2025 8.250 8.400 8.000 8.070 167,693 -0.17(-2.06%)
May 27, 2025 8.110 8.460 7.934 8.240 226,670 +0.42(+5.37%)
May 23, 2025 7.770 8.089 7.420 7.820 56,800 +0.05(+0.64%)
May 22, 2025 7.770 8.181 7.720 7.770 69,877 -0.19(-2.39%)
May 21, 2025 8.280 8.407 7.868 7.960 64,189 -0.19(-2.33%)
May 20, 2025 7.900 8.350 7.740 8.150 173,853 +0.43(+5.57%)
May 19, 2025 7.750 8.780 7.530 7.720 290,807 -0.20(-2.53%)
May 16, 2025 7.850 8.070 7.639 7.920 37,786 +0.04(+0.51%)
May 15, 2025 7.850 7.960 7.524 7.880 46,163 -0.01(-0.13%)
May 14, 2025 8.090 8.213 7.640 7.890 112,302 -0.07(-0.88%)
May 13, 2025 7.360 7.970 7.350 7.960 125,226 +0.60(+8.15%)
May 12, 2025 7.220 7.600 6.970 7.360 216,995 +0.54(+7.92%)
May 09, 2025 6.850 6.990 6.620 6.820 64,251 -0.11(-1.59%)
May 08, 2025 7.100 7.146 6.800 6.930 132,906 +0.30(+4.52%)
May 07, 2025 6.700 6.720 6.480 6.630 32,369 +0.08(+1.22%)
May 06, 2025 6.400 6.680 6.310 6.550 64,132 +0.08(+1.24%)
May 05, 2025 6.870 6.870 6.450 6.470 219,512 -0.25(-3.79%)
May 02, 2025 7.050 7.300 6.500 6.725 144,564 -0.22(-3.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.