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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

6.950 -0.220 (-3.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 25, 2025	7.170	7.203	6.900	6.950	84,673	-0.22(-3.07%)
Mar 24, 2025	6.940	7.720	6.940	7.170	128,015	+0.23(+3.31%)
Mar 21, 2025	6.610	7.361	6.500	6.940	112,564	+0.33(+4.99%)
Mar 20, 2025	7.300	7.300	6.460	6.610	405,058	-1.43(-17.79%)
Mar 19, 2025	8.440	8.440	8.040	8.040	123,293	-0.06(-0.74%)
Mar 18, 2025	8.160	8.160	7.760	8.100	69,365	-0.16(-1.94%)
Mar 17, 2025	7.880	8.290	7.770	8.260	104,349	+0.82(+11.02%)
Mar 14, 2025	6.990	7.480	6.821	7.440	68,218	+0.65(+9.57%)
Mar 13, 2025	7.000	7.130	6.700	6.790	38,396	-0.29(-4.03%)
Mar 12, 2025	6.780	7.200	6.775	7.075	54,707	+0.33(+4.81%)
Mar 11, 2025	6.510	6.830	6.510	6.750	47,650	+0.12(+1.81%)
Mar 10, 2025	7.190	7.190	6.510	6.630	120,279	-0.70(-9.55%)
Mar 07, 2025	7.180	7.430	7.070	7.330	54,362	+0.15(+2.09%)
Mar 06, 2025	7.190	7.650	7.100	7.180	93,126	-0.28(-3.75%)
Mar 05, 2025	6.640	7.600	6.530	7.460	161,183	+0.90(+13.72%)
Mar 04, 2025	5.980	6.700	5.860	6.560	163,882	+0.49(+8.07%)
Mar 03, 2025	6.380	6.551	6.030	6.070	181,980	-0.45(-6.90%)
Feb 28, 2025	6.500	6.785	6.150	6.520	105,387	-0.04(-0.61%)
Feb 27, 2025	7.000	7.000	6.550	6.560	168,930	-0.35(-5.07%)
Feb 26, 2025	6.800	7.070	6.790	6.910	158,319	+0.00(+0.00%)
Feb 25, 2025	7.000	7.260	6.780	6.910	214,954	-0.52(-7.06%)
Feb 24, 2025	7.990	7.990	7.350	7.435	152,066	-0.47(-5.89%)
Feb 21, 2025	8.440	8.500	7.850	7.900	109,483	-0.37(-4.47%)
Feb 20, 2025	8.350	8.460	8.150	8.270	112,478	-0.19(-2.25%)
Feb 19, 2025	8.520	8.680	8.350	8.460	134,659	-0.35(-3.97%)
Feb 18, 2025	9.230	9.310	8.690	8.810	239,429	-0.49(-5.27%)
Feb 14, 2025	9.690	9.750	9.060	9.300	75,782	-0.31(-3.23%)
Feb 13, 2025	9.650	9.700	9.392	9.610	47,537	+0.02(+0.21%)
Feb 12, 2025	9.370	9.685	9.200	9.590	111,199	+0.05(+0.52%)
Feb 11, 2025	9.750	9.940	9.320	9.540	90,821	-0.37(-3.73%)
Feb 10, 2025	9.890	10.15	9.800	9.910	100,668	+0.05(+0.51%)
Feb 07, 2025	10.10	10.48	9.770	9.860	80,634	-0.32(-3.14%)
Feb 06, 2025	10.21	10.78	10.10	10.18	121,111	+0.05(+0.49%)
Feb 05, 2025	9.870	10.34	9.870	10.13	75,058	+0.23(+2.32%)
Feb 04, 2025	10.10	10.22	9.713	9.900	72,047	-0.01(-0.10%)
Feb 03, 2025	9.780	10.10	9.715	9.910	121,672	-0.01(-0.10%)
Jan 31, 2025	10.11	10.70	9.810	9.920	142,732	-0.19(-1.88%)
Jan 30, 2025	9.850	10.39	9.730	10.11	103,606	+0.31(+3.16%)
Jan 29, 2025	10.00	10.03	9.498	9.800	148,100	-0.24(-2.39%)
Jan 28, 2025	9.490	10.20	9.430	10.04	107,927	+0.54(+5.68%)
Jan 27, 2025	9.570	9.620	9.075	9.500	220,012	-0.30(-3.06%)
Jan 24, 2025	10.11	10.13	9.670	9.800	136,528	-0.30(-2.97%)
Jan 23, 2025	10.01	10.18	9.690	10.10	217,519	+0.09(+0.90%)
Jan 22, 2025	10.14	10.34	10.00	10.01	175,495	-0.19(-1.86%)
Jan 21, 2025	10.44	10.48	10.01	10.20	154,298	-0.18(-1.73%)
Jan 17, 2025	10.32	10.51	10.24	10.38	93,506	+0.06(+0.58%)
Jan 16, 2025	10.53	10.66	10.21	10.32	99,394	-0.18(-1.71%)
Jan 15, 2025	10.70	10.82	10.30	10.50	128,291	+0.04(+0.38%)
Jan 14, 2025	10.70	10.79	10.12	10.46	110,465	+0.16(+1.55%)
Jan 13, 2025	10.46	10.55	10.11	10.30	116,885	-0.32(-3.01%)
Jan 10, 2025	10.51	10.78	10.16	10.62	142,420	-0.22(-2.03%)
Jan 08, 2025	10.85	10.95	10.46	10.84	85,378	-0.07(-0.64%)
Jan 07, 2025	11.38	11.62	10.85	10.91	85,423	-0.39(-3.45%)
Jan 06, 2025	11.53	11.98	11.25	11.30	190,792	+0.30(+2.73%)
Jan 03, 2025	11.00	11.40	10.86	11.00	89,242	-0.15(-1.35%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices