• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,134.47
  • -0.08 %
  • -$6.27
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Alarum Technologies Ltd. (ALAR) Charts

Alarum Technologies Ltd. (ALAR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$14.44

$1.25

(9.48%)

Day's range
$13.5
Day's range
$14.88
  • 5 DAY PERFORMANCE

    +17.02%
  • 1 MONTH PERFORMANCE

    +57.47%
  • 3 MONTH PERFORMANCE

    -31.76%
  • 6 MONTH PERFORMANCE

    -47.87%
  • YEAR-TO-DATE PERFORMANCE

    +86.08%
  • 1 YEAR PERFORMANCE

    +269.31%

Alarum Technologies Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $13.77 $14.43   (4.79%) $14.88 $13.44 216,603 $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
08/16/2024 $23.80 $23.13   (-2.82%) $23.80 $22.61 108,244 $147.84 M
08/15/2024 $23.50 $23.76   (1.11%) $24.09 $22.75 142,900 $151.87 M
08/14/2024 $23.91 $22.58   (-5.56%) $24.13 $22.30 157,166 $144.33 M
08/13/2024 $21.00 $23.04   (9.71%) $23.50 $20.87 320,541 $147.27 M
08/12/2024 $21.12 $20.36   (-3.6%) $21.17 $19.59 339,900 $130.14 M
08/09/2024 $21.70 $21.53   (-0.78%) $22.13 $21.01 145,300 $137.62 M
08/08/2024 $20.15 $21.16   (5.01%) $21.28 $19.51 161,516 $135.25 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.