Dark

ALAR
Alarum Technologies Ltd.
stock NASDAQ ADR

Market Open

May 14, 2025 3:59:30 PM EDT

7.89USD0.000%(0.00)35,485

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 9:28:30 AM EDT

8.09USD+2.535%(+0.20)2,395

After-hours

May 12, 2025 4:55:30 PM EDT

7.24USD-2.426%(-0.18)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	8.090	8.2125	7.6400	7.890	-0.879%	112,302	0.000%
2025-05-13	7.360	7.9700	7.3500	7.960	+8.152%	125,232	-0.879%
2025-05-12	7.220	7.6000	6.9698	7.360	+7.918%	217,098	+7.201%
2025-05-09	6.850	6.9900	6.6200	6.820	-1.587%	64,251	+15.689%
2025-05-08	7.100	7.1462	6.8000	6.930	+4.525%	132,906	+13.853%
2025-05-07	6.700	6.7200	6.4801	6.630	+1.221%	32,369	+19.005%
2025-05-06	6.400	6.6800	6.3100	6.550	+1.236%	64,132	+20.458%
2025-05-05	6.870	6.8700	6.4500	6.470	-3.792%	219,512	+21.947%
2025-05-02	7.050	7.3000	6.5000	6.725	-3.098%	144,564	+17.323%
2025-05-01	6.800	7.0300	6.7000	6.940	+1.760%	41,942	+13.689%
2025-04-30	6.790	6.8900	6.5000	6.820	-0.073%	37,205	+15.689%
2025-04-29	7.000	7.1100	6.6001	6.825	-3.054%	41,764	+15.604%
2025-04-28	7.180	7.3800	6.8000	7.040	-6.008%	73,454	+12.074%
2025-04-25	7.450	7.5500	7.2600	7.490	+1.353%	38,357	+5.340%
2025-04-24	7.380	7.5200	7.3100	7.390	+1.233%	68,285	+6.766%
2025-04-23	7.500	7.7000	7.1100	7.300	+1.389%	125,784	+8.082%
2025-04-22	7.520	7.5200	6.8600	7.200	-0.963%	71,022	+9.583%
2025-04-21	7.710	7.7908	7.0121	7.270	-11.665%	122,311	+8.528%
2025-04-17	8.300	8.3000	7.4000	8.230	+9.441%	155,836	-4.131%
2025-04-16	7.170	7.7200	7.1200	7.520	+7.429%	111,353	+4.920%
2025-04-15	7.220	7.2200	6.7800	7.000	+1.597%	67,150	+12.714%
2025-04-14	7.200	7.3400	6.7000	6.890	+3.922%	95,701	+14.514%
2025-04-11	6.360	6.7000	6.3600	6.630	+4.905%	31,998	+19.005%
2025-04-10	6.260	6.4400	6.2200	6.320	-2.469%	58,474	+24.842%
2025-04-09	5.880	6.5500	5.6450	6.480	+13.684%	180,127	+21.759%
2025-04-08	6.370	6.3700	5.4450	5.700	-4.841%	158,034	+38.421%
2025-04-07	5.830	6.3200	5.5000	5.990	+0.588%	245,774	+31.720%
2025-04-04	6.020	6.3077	5.7100	5.955	-6.515%	167,175	+32.494%
2025-04-03	6.720	6.7700	6.2800	6.370	-9.000%	94,528	+23.862%
2025-04-02	6.400	7.3000	6.4000	7.000	+10.063%	173,617	+12.714%
2025-04-01	6.190	6.5500	6.1250	6.360	+1.760%	92,148	+24.057%
2025-03-31	6.130	6.2900	5.8400	6.250	-1.730%	141,399	+26.240%
2025-03-28	6.650	6.6500	6.2100	6.360	-4.217%	42,566	+24.057%
2025-03-27	6.800	6.8500	6.5559	6.640	-2.496%	54,699	+18.825%
2025-03-26	6.940	6.9980	6.7200	6.810	-2.014%	53,348	+15.859%
2025-03-25	7.170	7.2031	6.9000	6.950	-3.068%	84,673	+13.525%
2025-03-24	6.940	7.7200	6.9400	7.170	+3.314%	128,015	+10.042%
2025-03-21	6.610	7.3607	6.5000	6.940	+4.992%	112,564	+13.689%
2025-03-20	7.300	7.3000	6.4600	6.610	-17.786%	405,524	+19.365%
2025-03-19	8.440	8.4400	8.0400	8.040	-0.741%	123,293	-1.866%
2025-03-18	8.160	8.1600	7.7600	8.100	-1.937%	69,365	-2.593%
2025-03-17	7.880	8.2900	7.7700	8.260	+11.022%	104,351	-4.479%
2025-03-14	6.990	7.4800	6.8207	7.440	+9.573%	68,218	+6.048%
2025-03-13	7.000	7.1300	6.7000	6.790	-4.028%	38,396	+16.200%
2025-03-12	6.780	7.2000	6.7750	7.075	+4.815%	54,707	+11.519%
2025-03-11	6.510	6.8300	6.5100	6.750	+1.810%	47,670	+16.889%
2025-03-10	7.190	7.1900	6.5100	6.630	-9.550%	120,279	+19.005%
2025-03-07	7.180	7.4303	7.0700	7.330	+2.089%	54,362	+7.640%
2025-03-06	7.190	7.6500	7.1000	7.180	-3.753%	93,126	+9.889%
2025-03-05	6.640	7.6000	6.5300	7.460	+13.720%	161,203	+5.764%
2025-03-04	5.980	6.7000	5.8600	6.560	+8.072%	163,882	+20.274%
2025-03-03	6.380	6.5506	6.0300	6.070	-6.902%	182,980	+29.984%
2025-02-28	6.500	6.7850	6.1500	6.520	-0.610%	105,387	+21.012%
2025-02-27	7.000	7.0000	6.5500	6.560	-5.065%	168,930	+20.274%
2025-02-26	6.800	7.0700	6.7900	6.910	0.000%	158,319	+14.182%
2025-02-25	7.000	7.2600	6.7800	6.910	-7.061%	215,365	+14.182%
2025-02-24	7.990	7.9900	7.3500	7.435	-5.886%	152,357	+6.120%
2025-02-21	8.440	8.5000	7.8500	7.900	-4.474%	109,483	-0.127%
2025-02-20	8.350	8.4600	8.1500	8.270	-2.246%	112,489	-4.595%
2025-02-19	8.520	8.6800	8.3504	8.460	-3.973%	134,670	-6.738%
2025-02-18	9.230	9.3100	8.6900	8.810	-5.269%	239,989	-10.443%
2025-02-14	9.690	9.7500	9.0600	9.300	-3.226%	75,782	-15.161%
2025-02-13	9.650	9.7000	9.3922	9.610	+0.209%	47,587	-17.898%
2025-02-12	9.370	9.6850	9.2000	9.590	+0.524%	71,955	-17.727%
2025-02-11	9.750	9.9400	9.3200	9.540	-3.734%	90,821	-17.296%
2025-02-10	9.890	10.1500	9.8000	9.910	+0.507%	100,691	-20.383%
2025-02-07	10.100	10.4800	9.7700	9.860	-3.143%	80,634	-19.980%
2025-02-06	10.210	10.7799	10.1000	10.180	+0.494%	121,111	-22.495%
2025-02-05	9.870	10.3410	9.8700	10.130	+2.323%	75,093	-22.113%
2025-02-04	10.100	10.2200	9.7135	9.900	-0.101%	73,184	-20.303%
2025-02-03	9.780	10.1000	9.7150	9.910	-0.101%	121,747	-20.383%
2025-01-31	10.110	10.7000	9.8100	9.920	-1.879%	142,732	-20.464%
2025-01-30	9.850	10.3900	9.7300	10.110	+3.163%	103,606	-21.958%
2025-01-29	10.000	10.0300	9.4975	9.800	-2.390%	110,158	-19.490%
2025-01-28	9.490	10.2000	9.4300	10.040	+5.684%	107,937	-21.414%
2025-01-27	9.570	9.6200	9.0750	9.500	-3.061%	220,512	-16.947%
2025-01-24	10.110	10.1300	9.6700	9.800	-2.970%	136,528	-19.490%
2025-01-23	10.010	10.1800	9.6900	10.100	+0.899%	217,526	-21.881%
2025-01-22	10.140	10.3399	10.0000	10.010	-1.863%	135,626	-21.179%
2025-01-21	10.440	10.4800	10.0100	10.200	-1.734%	154,477	-22.647%
2025-01-17	10.320	10.5100	10.2427	10.380	+0.581%	93,506	-23.988%
2025-01-16	10.530	10.6600	10.2100	10.320	-1.714%	99,624	-23.547%
2025-01-15	10.700	10.8200	10.3000	10.500	+0.382%	128,401	-24.857%
2025-01-14	10.700	10.7931	10.1200	10.460	+1.553%	111,502	-24.570%
2025-01-13	10.460	10.5500	10.1100	10.300	-3.013%	116,887	-23.398%
2025-01-10	10.510	10.7800	10.1600	10.620	-2.030%	142,420	-25.706%
2025-01-08	10.850	10.9500	10.4626	10.840	-0.642%	85,378	-27.214%
2025-01-07	11.380	11.6250	10.8500	10.910	-3.451%	85,423	-27.681%
2025-01-06	11.530	11.9800	11.2500	11.300	+2.727%	189,103	-30.177%
2025-01-03	11.000	11.4000	10.8600	11.000	-1.345%	89,242	-28.273%
2025-01-02	10.870	11.3754	10.8100	11.150	+5.090%	93,800	-29.238%
2024-12-31	11.260	11.6500	10.4100	10.610	-5.689%	302,204	-25.636%
2024-12-30	10.870	11.3000	10.6100	11.250	-2.174%	271,228	-29.867%
2024-12-27	11.500	11.7336	11.2700	11.500	-1.709%	135,283	-31.391%
2024-12-26	10.900	12.1500	10.7400	11.700	+7.339%	290,610	-32.564%
2024-12-24	10.770	10.9600	10.5600	10.900	+1.207%	80,826	-27.615%
2024-12-23	11.170	11.4000	10.6800	10.770	-3.581%	173,657	-26.741%
2024-12-20	10.540	11.4600	10.5400	11.170	+0.631%	126,015	-29.364%
2024-12-19	10.710	11.3999	10.7000	11.100	+4.618%	188,729	-28.919%
2024-12-18	11.400	11.4528	10.4100	10.610	-8.456%	407,701	-25.636%
2024-12-17	11.980	12.1500	11.5800	11.590	-4.609%	120,959	-31.924%
2024-12-16	11.530	12.3400	11.5300	12.150	+2.792%	140,432	-35.062%
2024-12-13	11.670	11.9899	11.2900	11.820	+1.285%	141,793	-33.249%
2024-12-12	12.000	12.1392	11.5050	11.670	-4.030%	131,250	-32.391%
2024-12-11	12.250	12.6100	12.1100	12.160	-1.138%	110,474	-35.115%
2024-12-10	11.870	12.6100	11.7900	12.300	+3.973%	147,429	-35.854%
2024-12-09	12.400	12.5950	11.5900	11.830	-4.288%	286,878	-33.305%
2024-12-06	12.400	12.6400	12.1200	12.360	-0.162%	191,719	-36.165%
2024-12-05	12.900	13.4000	12.2700	12.380	-4.475%	175,065	-36.268%
2024-12-04	12.380	13.0000	12.3800	12.960	+5.024%	203,992	-39.120%
2024-12-03	12.900	12.9000	12.1247	12.340	-2.987%	148,444	-36.062%
2024-12-02	12.650	13.1100	12.6500	12.720	+0.633%	154,938	-37.972%
2024-11-29	13.010	13.1407	12.5100	12.640	-2.394%	119,752	-37.579%
2024-11-27	13.100	13.2100	12.5000	12.950	-3.574%	230,154	-39.073%
2024-11-26	13.270	14.1951	13.0200	13.430	-1.467%	228,191	-41.251%
2024-11-25	12.500	14.5200	12.1500	13.630	-10.329%	823,646	-42.113%
2024-11-22	13.500	15.9400	13.3187	15.200	+14.372%	515,869	-48.092%
2024-11-21	12.600	13.5000	12.5300	13.290	+6.150%	228,657	-40.632%
2024-11-20	12.920	12.9200	12.0500	12.520	-3.171%	193,030	-36.981%
2024-11-19	13.190	13.4600	12.5500	12.930	-5.413%	207,916	-38.979%
2024-11-18	14.180	14.2600	13.3701	13.670	-4.205%	115,529	-42.282%
2024-11-15	14.180	14.8100	13.5700	14.270	+2.367%	185,247	-44.709%
2024-11-14	15.070	15.1900	13.5300	13.940	-9.363%	289,458	-43.400%
2024-11-13	14.900	16.0676	14.3501	15.380	+3.221%	246,109	-48.700%
2024-11-12	14.020	15.3500	13.7000	14.900	+6.657%	293,643	-47.047%
2024-11-11	14.350	14.3500	12.8900	13.970	-2.239%	356,471	-43.522%
2024-11-08	15.010	15.0100	13.8700	14.290	-0.970%	182,461	-44.787%
2024-11-07	13.770	14.8804	13.4400	14.430	+9.401%	217,240	-45.322%
2024-11-06	14.000	14.0700	12.8900	13.190	-5.040%	234,761	-40.182%
2024-11-05	13.800	14.5000	13.1400	13.890	-0.216%	189,706	-43.197%
2024-11-04	13.240	14.6400	13.0000	13.920	+12.804%	405,207	-43.319%
2024-11-01	12.800	13.1400	12.2101	12.340	-2.835%	175,100	-36.062%
2024-10-31	13.590	13.5900	12.5200	12.700	-8.104%	252,813	-37.874%
2024-10-30	14.230	14.7500	13.5100	13.820	-2.607%	284,464	-42.909%
2024-10-29	14.900	15.1500	13.7600	14.190	-4.122%	273,980	-44.397%
2024-10-28	16.730	16.9678	14.3300	14.800	-12.839%	495,711	-46.689%
2024-10-25	16.800	17.7000	16.8000	16.980	+2.536%	151,557	-53.534%
2024-10-24	16.500	17.5000	16.2500	16.560	+5.612%	233,957	-52.355%
2024-10-23	18.590	18.8900	15.3100	15.680	-14.875%	506,888	-49.681%
2024-10-22	18.250	19.5900	18.0200	18.420	-0.486%	360,810	-57.166%
2024-10-21	18.330	20.4700	17.5000	18.510	-2.012%	968,443	-57.374%
2024-10-18	20.490	21.5000	18.6800	18.890	+4.192%	1,016,236	-58.232%
2024-10-17	19.580	21.4700	17.7600	18.130	+8.954%	1,612,785	-56.481%
2024-10-16	14.230	16.9000	13.8000	16.640	+33.120%	1,169,715	-52.584%
2024-10-15	12.970	13.8700	12.2596	12.500	-3.400%	623,722	-36.880%
2024-10-14	11.420	13.0500	11.3800	12.940	+23.591%	666,167	-39.026%
2024-10-11	9.410	10.8400	9.4100	10.470	+9.519%	222,924	-24.642%
2024-10-10	9.400	9.6000	9.1401	9.560	-0.209%	92,991	-17.469%
2024-10-09	9.300	9.5900	8.9742	9.580	+4.471%	119,697	-17.641%
2024-10-08	9.310	9.6400	9.1500	9.170	-2.963%	97,797	-13.959%
2024-10-07	10.080	10.0800	9.2500	9.450	-8.163%	255,401	-16.508%
2024-10-04	10.440	10.6850	10.1700	10.290	-0.867%	90,446	-23.324%
2024-10-03	10.180	10.5200	10.0100	10.380	0.000%	82,835	-23.988%
2024-10-02	10.000	10.5800	9.8984	10.380	+3.284%	105,866	-23.988%
2024-10-01	10.500	10.6500	9.7600	10.050	-5.545%	196,379	-21.493%
2024-09-30	11.170	11.2500	10.5200	10.640	-5.674%	118,794	-25.846%
2024-09-27	11.370	11.6450	11.0501	11.280	+0.178%	135,578	-30.053%
2024-09-26	12.600	12.8000	11.2400	11.260	-7.401%	192,259	-29.929%
2024-09-25	11.230	12.3335	11.2300	12.160	+9.353%	197,906	-35.115%
2024-09-24	10.840	11.2100	10.6500	11.120	+7.026%	136,142	-29.047%
2024-09-23	11.150	11.3000	10.1700	10.390	-7.644%	248,962	-24.062%
2024-09-20	11.650	11.7000	11.1000	11.250	-2.934%	225,602	-29.867%
2024-09-19	11.890	12.0250	11.3301	11.590	+2.748%	153,281	-31.924%
2024-09-18	11.450	11.7600	11.0900	11.280	+0.178%	139,994	-30.053%
2024-09-17	11.510	11.9699	11.1300	11.260	-4.414%	152,615	-29.929%
2024-09-16	12.700	12.7000	11.5700	11.780	-9.939%	240,547	-33.022%
2024-09-13	12.660	14.1400	12.6100	13.080	+3.727%	457,050	-39.679%
2024-09-12	11.230	12.7799	11.2300	12.610	+17.521%	406,702	-37.431%
2024-09-11	9.890	11.0600	9.6700	10.730	+7.086%	290,555	-26.468%
2024-09-10	10.470	10.5000	9.8000	10.020	-3.282%	172,758	-21.257%
2024-09-09	10.630	10.7700	10.3000	10.360	-3.087%	178,766	-23.842%
2024-09-06	10.890	11.3500	10.3500	10.690	-3.345%	289,308	-26.193%
2024-09-05	11.630	11.8600	11.0315	11.060	-6.112%	124,423	-28.662%
2024-09-04	11.790	12.3500	11.3400	11.780	-1.008%	190,778	-33.022%
2024-09-03	12.640	12.6400	11.6800	11.900	-7.680%	226,146	-33.697%
2024-08-30	13.000	13.1810	12.4300	12.890	+0.468%	175,999	-38.790%
2024-08-29	12.760	13.7000	12.6800	12.830	0.000%	309,709	-38.504%
2024-08-28	13.660	13.7499	12.2600	12.830	-5.383%	504,724	-38.504%
2024-08-27	14.310	14.5420	12.7929	13.560	-8.564%	992,864	-41.814%
2024-08-26	15.770	15.9500	14.0700	14.830	-31.343%	2,026,783	-46.797%
2024-08-23	20.870	22.4399	20.6200	21.600	+3.647%	250,917	-63.472%
2024-08-22	21.660	21.8000	20.6000	20.840	-3.697%	105,370	-62.140%
2024-08-21	20.980	22.0800	20.8000	21.640	+1.074%	105,235	-63.540%
2024-08-20	20.920	21.6500	20.7500	21.410	-0.650%	177,331	-63.148%
2024-08-19	22.930	23.3700	20.7200	21.550	-6.831%	345,201	-63.387%
2024-08-16	23.800	23.8000	22.6100	23.130	-2.652%	108,244	-65.888%
2024-08-15	23.500	24.0900	22.7490	23.760	+5.226%	142,880	-66.793%
2024-08-14	23.910	24.1300	22.3000	22.580	-1.997%	157,166	-65.058%
2024-08-13	21.000	23.5000	20.8701	23.040	+13.163%	320,541	-65.755%
2024-08-12	21.120	21.1700	19.5900	20.360	-5.434%	339,882	-61.248%
2024-08-09	21.700	22.1300	21.0100	21.530	+1.749%	145,291	-63.353%
2024-08-08	20.150	21.2800	19.5100	21.160	+5.117%	161,516	-62.713%
2024-08-07	20.780	21.7499	19.6600	20.130	-0.642%	213,972	-60.805%
2024-08-06	21.410	21.5300	20.0100	20.260	-5.327%	216,808	-61.056%
2024-08-05	18.000	22.4200	18.0000	21.400	+1.905%	456,038	-63.131%
2024-08-02	20.660	21.6730	20.0000	21.000	-5.063%	392,943	-62.429%
2024-08-01	23.990	24.1900	20.7000	22.120	-11.414%	516,427	-64.331%
2024-07-31	25.000	25.6100	23.2000	24.970	+3.310%	393,367	-68.402%
2024-07-30	25.350	25.5500	23.2000	24.170	-7.038%	455,595	-67.356%
2024-07-29	27.750	28.4300	25.7600	26.000	-7.801%	248,117	-69.654%
2024-07-26	27.510	28.5100	27.0971	28.200	+4.444%	153,275	-72.021%
2024-07-25	29.000	30.2000	26.6600	27.000	-1.603%	391,556	-70.778%
2024-07-24	28.720	29.3600	26.2400	27.440	-6.983%	397,511	-71.246%
2024-07-23	28.640	29.8500	27.4100	29.500	+7.039%	376,126	-73.254%
2024-07-22	25.950	27.7900	24.5200	27.560	+2.263%	781,166	-71.372%
2024-07-19	27.900	29.4700	26.8500	26.950	-3.750%	308,024	-70.724%
2024-07-18	28.300	29.0686	26.6200	28.000	+1.010%	552,036	-71.821%
2024-07-17	29.000	29.9300	26.9001	27.720	-5.457%	515,807	-71.537%
2024-07-16	27.850	30.6100	26.6200	29.320	+7.715%	835,944	-73.090%
2024-07-15	30.050	31.4300	27.2200	27.220	-9.418%	1,323,148	-71.014%
2024-07-12	33.500	33.8300	29.3500	30.050	-12.160%	1,169,259	-73.744%
2024-07-11	37.120	37.1900	33.7000	34.210	-8.407%	622,726	-76.937%
2024-07-10	36.690	37.8300	31.1000	37.350	-15.992%	2,548,408	-78.876%
2024-07-09	45.490	46.0000	43.5330	44.460	-0.559%	191,082	-82.254%
2024-07-08	43.500	45.8500	43.3200	44.710	+3.543%	271,311	-82.353%
2024-07-05	45.660	45.6950	42.5100	43.180	-6.049%	360,644	-81.728%
2024-07-03	41.310	46.6850	40.5000	45.960	+9.195%	437,305	-82.833%
2024-07-02	40.150	44.6300	40.1500	42.090	+5.251%	495,891	-81.254%
2024-07-01	41.000	41.2275	36.5800	39.990	-4.124%	559,096	-80.270%
2024-06-28	42.430	45.8999	40.9000	41.710	-1.371%	1,126,309	-81.084%
2024-06-27	33.240	42.7400	33.2200	42.290	+25.938%	1,609,647	-81.343%
2024-06-26	30.600	34.2000	30.4200	33.580	+20.186%	803,724	-76.504%
2024-06-25	28.150	28.2500	26.5100	27.940	+0.036%	232,591	-71.761%
2024-06-24	30.000	30.0800	27.6000	27.930	-7.240%	371,152	-71.751%
2024-06-21	30.880	32.8000	30.0210	30.110	+0.501%	486,448	-73.796%
2024-06-20	28.100	30.8400	26.8526	29.960	+8.315%	957,935	-73.665%
2024-06-18	33.500	33.6429	23.0466	27.660	-19.873%	1,677,265	-71.475%
2024-06-17	35.500	36.1845	33.1500	34.520	-5.657%	531,039	-77.144%
2024-06-14	37.470	37.8000	36.3800	36.590	-1.956%	136,896	-78.437%
2024-06-13	37.720	38.2354	36.0700	37.320	-1.996%	230,784	-78.859%
2024-06-12	36.900	38.8500	36.0000	38.080	+6.547%	387,312	-79.280%
2024-06-11	36.090	36.0900	34.5000	35.740	-0.970%	134,058	-77.924%
2024-06-10	33.960	36.4800	33.8900	36.090	+5.712%	252,567	-78.138%
2024-06-07	35.600	35.6000	33.7100	34.140	-4.209%	213,250	-76.889%
2024-06-06	35.500	36.7400	35.3001	35.640	-1.055%	182,272	-77.862%
2024-06-05	36.040	36.9407	34.0664	36.020	+0.362%	317,495	-78.096%
2024-06-04	36.760	37.1600	35.2100	35.890	-1.590%	283,305	-78.016%
2024-06-03	36.920	37.9700	33.0000	36.470	+2.501%	534,551	-78.366%
2024-05-31	37.800	38.7500	34.0000	35.580	-2.226%	334,651	-77.825%
2024-05-30	38.530	38.8800	35.8200	36.390	-7.710%	482,108	-78.318%
2024-05-29	35.720	40.9400	35.5000	39.430	+11.858%	815,606	-79.990%
2024-05-28	36.290	38.5400	33.7700	35.250	+2.860%	670,732	-77.617%
2024-05-24	33.000	36.2500	33.0000	34.270	+4.006%	337,148	-76.977%
2024-05-23	34.920	36.8000	31.8400	32.950	-2.022%	636,290	-76.055%
2024-05-22	31.810	34.9400	31.8100	33.630	+7.000%	549,551	-76.539%
2024-05-21	29.090	32.9800	27.1000	31.430	+12.250%	801,697	-74.897%
2024-05-20	26.000	28.9000	26.0000	28.000	+10.367%	385,986	-71.821%
2024-05-17	26.820	27.5000	25.0900	25.370	-7.001%	254,092	-68.900%
2024-05-16	26.890	27.8000	26.2000	27.280	-0.728%	116,037	-71.078%
2024-05-15	28.490	28.6499	26.8300	27.480	+0.219%	159,940	-71.288%
2024-05-14	25.500	27.9700	24.6900	27.420	+4.696%	323,539	-71.225%
2024-05-13	27.500	28.6500	26.0500	26.190	-3.784%	229,124	-69.874%
2024-05-10	29.480	29.8980	26.9900	27.220	-3.372%	183,673	-71.014%
2024-05-09	27.600	28.4000	26.2000	28.170	+1.697%	167,037	-71.991%
2024-05-08	28.630	28.7058	27.1501	27.700	-3.011%	126,629	-71.516%
2024-05-07	30.500	30.5000	28.2100	28.560	-3.644%	196,974	-72.374%
2024-05-06	30.500	30.5800	28.5800	29.640	+3.528%	255,708	-73.381%
2024-05-03	29.490	31.4200	28.5491	28.630	+0.491%	259,931	-72.441%
2024-05-02	27.930	28.5400	26.7500	28.490	+4.512%	169,435	-72.306%
2024-05-01	27.590	27.9900	26.1228	27.260	-1.695%	162,050	-71.056%
2024-04-30	28.830	29.5600	26.7600	27.730	-3.413%	263,732	-71.547%
2024-04-29	29.000	30.3000	27.1001	28.710	+2.609%	325,904	-72.518%
2024-04-26	29.390	29.6099	27.2406	27.980	-3.517%	365,901	-71.801%
2024-04-25	25.700	29.0000	25.3700	29.000	+13.060%	321,832	-72.793%
2024-04-24	25.600	27.4800	25.2820	25.650	-2.546%	310,393	-69.240%
2024-04-23	24.750	28.0000	24.6700	26.320	+6.429%	542,864	-70.023%
2024-04-22	21.580	24.7500	21.0200	24.730	+19.469%	395,506	-68.095%
2024-04-19	22.000	22.5800	20.3084	20.700	-5.781%	264,252	-61.884%
2024-04-18	22.830	23.9900	21.5700	21.970	-2.658%	198,731	-64.087%
2024-04-17	23.320	23.4880	21.0101	22.570	-5.128%	458,107	-65.042%
2024-04-16	23.930	24.9900	23.0000	23.790	-0.585%	210,366	-66.835%
2024-04-15	25.200	26.7900	23.8000	23.930	-2.047%	326,550	-67.029%
2024-04-12	25.960	26.1900	23.5300	24.430	-7.392%	240,317	-67.704%
2024-04-11	22.050	26.9100	22.0500	26.380	+19.421%	391,664	-70.091%
2024-04-10	22.760	23.5200	21.2200	22.090	-6.793%	363,051	-64.282%
2024-04-09	25.580	26.1900	23.2000	23.700	-10.768%	401,547	-66.709%
2024-04-08	26.500	29.9500	25.2000	26.560	+10.070%	759,664	-70.294%
2024-04-05	23.930	24.5000	23.0500	24.130	+8.449%	245,553	-67.302%
2024-04-04	26.430	27.4900	20.6000	22.250	-14.423%	505,085	-64.539%
2024-04-03	24.620	26.8700	24.2037	26.000	+4.334%	271,836	-69.654%
2024-04-02	22.000	26.2200	21.7000	24.920	+15.317%	356,993	-68.339%
2024-04-01	20.868	22.3399	20.1000	21.610	+9.473%	150,482	-63.489%
2024-03-28	21.550	21.6000	19.3500	19.740	-5.866%	164,416	-60.030%
2024-03-27	21.190	21.4250	20.0100	20.970	-0.804%	170,820	-62.375%
2024-03-26	22.010	22.6421	21.0500	21.140	-5.074%	203,174	-62.677%
2024-03-25	22.000	22.8400	21.0010	22.270	+1.227%	294,065	-64.571%
2024-03-22	23.000	23.4900	21.6000	22.000	-0.722%	245,091	-64.136%
2024-03-21	22.080	23.7299	21.6300	22.160	+2.308%	298,462	-64.395%
2024-03-20	19.420	22.3050	19.2400	21.660	+10.117%	425,971	-63.573%
2024-03-19	19.640	20.1500	18.7300	19.670	+0.255%	171,008	-59.888%
2024-03-18	19.160	20.6900	17.0000	19.620	+3.810%	347,586	-59.786%
2024-03-15	20.500	20.5000	18.2100	18.900	-10.723%	237,455	-58.254%
2024-03-14	18.000	21.4529	16.5000	21.170	+15.368%	443,014	-62.730%
2024-03-13	18.020	19.2800	17.6307	18.350	+1.944%	231,057	-57.003%
2024-03-12	16.090	18.3200	15.8000	18.000	+12.994%	193,334	-56.167%
2024-03-11	14.700	16.1200	14.2501	15.930	+8.737%	111,772	-50.471%
2024-03-08	14.880	15.6900	14.3000	14.650	-1.413%	61,337	-46.143%
2024-03-07	16.050	16.1735	14.7800	14.860	-7.988%	134,212	-46.904%
2024-03-06	15.820	17.5015	15.7500	16.150	+3.526%	120,252	-51.146%
2024-03-05	17.000	17.0000	14.5500	15.600	-8.772%	308,716	-49.423%
2024-03-04	18.270	18.2900	16.6100	17.100	-5.000%	182,605	-53.860%
2024-03-01	18.500	18.5000	16.7500	18.000	+2.857%	181,134	-56.167%
2024-02-29	16.500	18.4200	16.5000	17.500	+6.642%	255,117	-54.914%
2024-02-28	16.490	17.1400	15.6000	16.410	-2.611%	162,234	-51.920%
2024-02-27	16.000	17.7784	15.8101	16.850	+8.013%	416,813	-53.175%
2024-02-26	12.460	15.9200	12.4600	15.600	+20.000%	304,537	-49.423%
2024-02-23	13.130	13.4900	12.5050	13.000	0.000%	91,615	-39.308%
2024-02-22	12.310	13.0800	12.2100	13.000	+10.357%	125,075	-39.308%
2024-02-21	11.500	12.0200	11.1700	11.780	-0.085%	86,070	-33.022%
2024-02-20	12.250	12.3200	11.2100	11.790	-6.205%	142,254	-33.079%
2024-02-16	13.010	13.1765	12.4200	12.570	-1.334%	83,538	-37.232%
2024-02-15	12.930	12.9300	11.9000	12.740	-2.450%	127,038	-38.069%
2024-02-14	12.210	13.2999	12.2100	13.060	+9.748%	112,805	-39.587%
2024-02-13	12.210	12.2800	11.6500	11.900	-5.255%	159,699	-33.697%
2024-02-12	13.550	14.9800	11.8000	12.560	-5.847%	404,328	-37.182%
2024-02-09	12.920	13.5600	12.9100	13.340	+3.251%	73,804	-40.855%
2024-02-08	13.550	13.5500	12.1700	12.920	-4.649%	160,522	-38.932%
2024-02-07	13.330	14.5400	12.9200	13.550	+2.807%	274,715	-41.771%
2024-02-06	13.590	13.9900	12.7000	13.180	-3.017%	177,461	-40.137%
2024-02-05	11.890	14.3199	11.8900	13.590	+16.652%	560,743	-41.943%
2024-02-02	11.110	11.6500	10.8200	11.650	+5.050%	62,234	-32.275%
2024-02-01	11.350	11.5035	10.7900	11.090	-2.291%	77,279	-28.855%
2024-01-31	11.100	11.8100	10.8800	11.350	+1.430%	127,880	-30.485%
2024-01-30	11.480	11.6800	11.1000	11.190	+0.720%	94,842	-29.491%
2024-01-29	9.960	11.4399	9.9600	11.110	+5.608%	120,652	-28.983%
2024-01-26	10.710	10.8450	10.0800	10.520	-2.321%	63,436	-25.000%
2024-01-25	10.950	11.3201	10.6880	10.770	-1.464%	97,984	-26.741%
2024-01-24	10.200	11.1463	10.0600	10.930	+14.811%	229,793	-27.813%
2024-01-23	9.790	9.8900	9.2500	9.520	-1.551%	78,041	-17.122%
2024-01-22	9.800	9.8852	9.4850	9.670	+3.755%	102,748	-18.407%
2024-01-19	10.150	10.4899	8.7500	9.320	-7.905%	268,863	-15.343%
2024-01-18	11.860	12.0400	9.8004	10.120	-13.578%	307,311	-22.036%
2024-01-17	11.780	11.7800	11.0900	11.710	+0.343%	86,556	-32.622%
2024-01-16	11.300	12.2400	10.7200	11.670	+5.802%	263,080	-32.391%
2024-01-12	11.580	11.9500	10.6101	11.030	-4.750%	131,212	-28.468%
2024-01-11	10.050	11.7386	10.0500	11.580	+8.835%	238,705	-31.865%
2024-01-10	11.570	11.6400	10.0100	10.640	-1.115%	286,490	-25.846%
2024-01-09	9.560	11.6000	9.5500	10.760	+16.324%	639,468	-26.673%
2024-01-08	9.690	10.1499	8.9342	9.250	-7.035%	423,377	-14.703%
2024-01-05	9.450	10.0000	8.8300	9.950	+5.291%	300,379	-20.704%
2024-01-04	8.500	9.5687	8.2600	9.450	+10.785%	288,427	-16.508%
2024-01-03	8.750	9.6700	8.3700	8.530	-5.642%	585,641	-7.503%
2024-01-02	7.430	9.0900	6.9800	9.040	+16.495%	1,195,078	-12.721%
2023-12-29	6.760	7.7600	6.5100	7.760	+10.857%	325,515	+1.675%
2023-12-28	5.900	7.1720	5.9000	7.000	+16.473%	382,113	+12.714%
2023-12-27	5.900	6.0300	5.5500	6.010	+2.735%	206,193	+31.281%
2023-12-26	5.650	5.8500	5.5000	5.850	+10.377%	209,486	+34.872%
2023-12-22	5.000	5.3000	4.9200	5.300	+7.505%	118,464	+48.868%
2023-12-21	4.590	5.1494	4.5400	4.930	+8.590%	104,833	+60.041%
2023-12-20	4.600	4.6032	4.4400	4.540	+1.339%	45,213	+73.789%
2023-12-19	4.550	4.7100	4.4100	4.480	+1.129%	80,817	+76.116%
2023-12-18	4.280	4.5793	4.2800	4.430	+2.074%	87,453	+78.104%
2023-12-15	4.410	4.4400	4.3000	4.340	+0.930%	11,077	+81.797%
2023-12-14	4.510	4.5998	4.2600	4.300	-4.018%	26,961	+83.488%
2023-12-13	4.660	4.6600	4.2000	4.480	0.000%	40,119	+76.116%
2023-12-12	4.690	4.6900	4.2600	4.480	-4.069%	24,855	+76.116%
2023-12-11	4.680	4.6900	4.6300	4.670	0.000%	17,747	+68.951%
2023-12-08	4.660	4.6700	4.6200	4.670	+0.215%	7,612	+68.951%
2023-12-07	4.770	4.7700	4.5753	4.660	-1.062%	15,835	+69.313%
2023-12-06	4.950	4.9500	4.7100	4.710	-4.848%	24,357	+67.516%
2023-12-05	4.970	4.9700	4.7600	4.950	-0.402%	47,461	+59.394%
2023-12-04	4.990	4.9999	4.7100	4.970	+5.970%	69,245	+58.753%
2023-12-01	4.750	4.8300	4.5844	4.690	+4.688%	25,313	+68.230%
2023-11-30	4.490	4.6500	4.4200	4.480	-5.485%	27,417	+76.116%
2023-11-29	4.580	4.9800	4.5000	4.740	-0.629%	94,441	+66.456%
2023-11-28	5.600	5.6200	4.6700	4.770	-12.477%	88,861	+65.409%
2023-11-27	5.600	5.6000	5.0618	5.450	-2.852%	63,177	+44.771%
2023-11-24	5.540	5.6400	5.4000	5.610	+3.125%	23,229	+40.642%
2023-11-22	5.150	5.6700	4.9500	5.440	+8.583%	51,213	+45.037%
2023-11-21	5.030	5.0900	4.8101	5.010	+2.559%	28,798	+57.485%

.dark-mode .WLxYTS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WLxYTS{ color: #333333; background-color: white; border: 2px solid #333333; }ALARAlarum Technologies Ltd.stock NASDAQ ADR

ALAR
Alarum Technologies Ltd.
stock NASDAQ ADR