• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,313.76
  • 0.24 %
  • $93.13
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Alarum Technologies Ltd. (ALAR) Charts

Alarum Technologies Ltd. (ALAR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$13.61

-$0.66

(-4.63%)

Day's range
$13.37
Day's range
$14.2
  • 5 DAY PERFORMANCE

    -11.51%
  • 1 MONTH PERFORMANCE

    -27.95%
  • 3 MONTH PERFORMANCE

    -41.16%
  • 6 MONTH PERFORMANCE

    -46.35%
  • YEAR-TO-DATE PERFORMANCE

    +75.39%
  • 1 YEAR PERFORMANCE

    +195.87%

Alarum Technologies Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $14.18 $13.67   (-3.6%) $14.26 $13.37 115,001 $92.99 M
11/15/2024 $14.18 $14.27   (0.63%) $14.81 $13.57 185,347 $97.08 M
11/14/2024 $15.07 $13.94   (-7.5%) $15.19 $13.53 289,734 $94.83 M
11/13/2024 $14.90 $15.38   (3.22%) $16.07 $14.35 246,109 $104.63 M
11/12/2024 $14.02 $14.90   (6.28%) $15.35 $13.70 293,643 $101.36 M
11/11/2024 $14.35 $13.97   (-2.65%) $14.35 $12.89 356,500 $95.03 M
11/08/2024 $15.01 $14.29   (-4.8%) $15.01 $13.87 182,500 $97.21 M
11/07/2024 $13.77 $14.43   (4.79%) $14.88 $13.44 217,240 $98.16 M
11/06/2024 $14.00 $13.19   (-5.79%) $14.07 $12.89 234,761 $89.73 M
11/05/2024 $13.80 $13.89   (0.65%) $14.50 $13.14 189,706 $94.49 M
11/04/2024 $13.24 $13.92   (5.14%) $14.64 $13.00 405,207 $94.69 M
11/01/2024 $12.80 $12.34   (-3.59%) $13.14 $12.21 175,100 $83.95 M
10/31/2024 $13.59 $12.70   (-6.55%) $13.59 $12.52 252,813 $86.40 M
10/30/2024 $14.23 $13.82   (-2.88%) $14.75 $13.51 284,500 $94.01 M
10/29/2024 $14.90 $14.19   (-4.77%) $15.15 $13.76 274,000 $96.53 M
10/28/2024 $16.73 $14.80   (-11.54%) $16.97 $14.33 495,711 $100.68 M
10/25/2024 $16.80 $16.98   (1.07%) $17.70 $16.80 151,557 $115.51 M
10/24/2024 $16.50 $16.56   (0.36%) $17.50 $16.25 234,131 $112.65 M
10/23/2024 $18.59 $15.68   (-15.65%) $18.89 $15.31 506,900 $106.67 M
10/22/2024 $18.25 $18.42   (0.93%) $19.59 $18.02 360,810 $125.31 M
10/21/2024 $18.33 $18.51   (0.98%) $20.47 $17.50 968,443 $125.92 M
10/18/2024 $20.49 $18.89   (-7.81%) $21.50 $18.68 1.02 M $128.50 M
10/17/2024 $19.58 $18.13   (-7.41%) $21.47 $17.76 1.61 M $123.33 M
10/16/2024 $14.23 $16.64   (16.94%) $16.90 $13.80 1.17 M $113.20 M
10/15/2024 $12.97 $12.50   (-3.62%) $13.87 $12.26 623,722 $85.03 M
10/14/2024 $11.42 $12.94   (13.31%) $13.05 $11.38 666,827 $88.03 M
10/11/2024 $9.41 $10.47   (11.26%) $10.84 $9.41 222,924 $71.22 M
10/10/2024 $9.40 $9.56   (1.7%) $9.60 $9.14 93,000 $65.03 M
10/09/2024 $9.30 $9.58   (3.01%) $9.59 $8.97 119,700 $65.17 M
10/08/2024 $9.31 $9.17   (-1.5%) $9.64 $9.15 97,800 $62.38 M
10/07/2024 $10.08 $9.45   (-6.25%) $10.08 $9.25 255,401 $64.29 M
10/04/2024 $10.44 $10.29   (-1.44%) $10.69 $10.17 90,446 $70.00 M
10/03/2024 $10.18 $10.38   (1.96%) $10.52 $10.01 82,835 $70.61 M
10/02/2024 $10.00 $10.38   (3.8%) $10.58 $9.90 105,866 $70.61 M
10/01/2024 $10.50 $10.05   (-4.29%) $10.65 $9.76 196,400 $68.37 M
09/30/2024 $11.17 $10.64   (-4.74%) $11.25 $10.52 118,794 $72.38 M
09/27/2024 $11.37 $11.28   (-0.79%) $11.65 $11.05 135,600 $76.74 M
09/26/2024 $12.60 $11.26   (-10.63%) $12.80 $11.24 192,259 $76.60 M
09/25/2024 $11.23 $12.16   (8.28%) $12.33 $11.23 197,906 $82.72 M
09/24/2024 $10.84 $11.12   (2.58%) $11.21 $10.65 136,142 $75.65 M
09/23/2024 $11.15 $10.39   (-6.82%) $11.30 $10.17 249,000 $70.68 M
09/20/2024 $11.65 $11.25   (-3.43%) $11.70 $11.10 226,651 $76.53 M
09/19/2024 $11.89 $11.59   (-2.52%) $12.03 $11.33 153,300 $78.84 M
09/18/2024 $11.45 $11.28   (-1.48%) $11.76 $11.09 140,000 $76.74 M
09/17/2024 $11.51 $11.26   (-2.17%) $11.97 $11.13 152,927 $76.60 M
09/16/2024 $12.70 $11.78   (-7.24%) $12.70 $11.57 240,547 $80.14 M
09/13/2024 $12.66 $13.08   (3.32%) $14.14 $12.61 457,050 $88.98 M
09/12/2024 $11.23 $12.61   (12.29%) $12.78 $11.23 406,702 $85.78 M
09/11/2024 $9.89 $10.73   (8.49%) $11.06 $9.67 290,555 $72.99 M
09/10/2024 $10.47 $10.02   (-4.3%) $10.50 $9.80 172,900 $68.16 M
09/09/2024 $10.63 $10.36   (-2.54%) $10.77 $10.30 179,100 $70.48 M
09/06/2024 $10.89 $10.69   (-1.84%) $11.35 $10.35 289,702 $72.72 M
09/05/2024 $11.63 $11.06   (-4.9%) $11.86 $11.03 124,817 $75.24 M
09/04/2024 $11.79 $11.78   (-0.08%) $12.35 $11.34 191,156 $80.14 M
09/03/2024 $12.64 $11.90   (-5.85%) $12.64 $11.68 226,146 $80.95 M
08/30/2024 $13.00 $12.89   (-0.85%) $13.18 $12.43 176,000 $87.69 M
08/29/2024 $12.76 $12.83   (0.55%) $13.70 $12.68 309,709 $87.28 M
08/28/2024 $13.66 $12.83   (-6.08%) $13.75 $12.26 504,724 $87.28 M
08/27/2024 $14.31 $13.56   (-5.24%) $14.54 $12.79 993,119 $92.25 M
08/26/2024 $15.77 $14.83   (-5.96%) $15.95 $14.07 2.03 M $100.88 M
08/23/2024 $20.87 $21.60   (3.5%) $22.44 $20.62 250,917 $146.94 M
08/22/2024 $21.66 $20.84   (-3.79%) $21.80 $20.60 105,400 $133.21 M
08/21/2024 $20.98 $21.64   (3.15%) $22.08 $20.80 105,235 $138.32 M
08/20/2024 $20.92 $21.41   (2.34%) $21.65 $20.75 177,331 $136.85 M
08/19/2024 $22.93 $21.55   (-6.02%) $23.37 $20.72 345,201 $137.75 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.