Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astronova Inc (NQ: ALOT )

14.10 -0.08 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 7.355 7.384 7.283 7.384 963 -0.01(-0.20%)
Oct 30, 2006 7.217 7.443 7.043 7.399 3,439 -0.05(-0.68%)
Oct 27, 2006 7.450 7.450 7.275 7.450 8,746 -0.09(-1.25%)
Oct 26, 2006 7.559 7.581 7.406 7.544 2,409 +0.19(+2.57%)
Oct 25, 2006 7.661 7.704 7.355 7.355 2,682 -0.24(-3.16%)
Oct 24, 2006 7.414 7.595 7.414 7.595 1,805 +0.04(+0.58%)
Oct 23, 2006 7.435 7.552 7.435 7.552 1,926 +0.12(+1.66%)
Oct 20, 2006 7.653 7.799 7.421 7.428 4,721 -0.28(-3.58%)
Oct 19, 2006 7.617 7.792 7.617 7.704 7,293 +0.08(+1.05%)
Oct 18, 2006 7.610 7.632 7.544 7.624 88,512 +0.03(+0.38%)
Oct 17, 2006 7.435 7.595 7.435 7.595 825 +0.09(+1.16%)
Oct 16, 2006 7.632 7.632 7.508 7.508 158,292 -0.16(-2.09%)
Oct 13, 2006 7.777 7.777 7.428 7.668 3,121 -0.11(-1.40%)
Oct 12, 2006 7.646 7.777 7.573 7.777 5,061 +0.07(+0.94%)
Oct 11, 2006 7.639 7.704 7.639 7.704 1,100 +0.00(+0.00%)
Oct 10, 2006 7.348 7.704 7.348 7.704 8,537 +0.29(+3.92%)
Oct 09, 2006 7.443 7.443 7.414 7.414 954 +0.00(+0.00%)
Oct 06, 2006 7.414 7.414 7.414 7.414 2,044 +0.00(+0.00%)
Oct 05, 2006 7.341 7.414 7.217 7.414 1,066 +0.04(+0.51%)
Oct 04, 2006 7.376 7.376 7.376 7.376 0 +0.00(+0.00%)
Oct 03, 2006 7.399 7.414 7.376 7.376 2,201 +0.07(+0.97%)
Oct 02, 2006 7.196 7.392 7.196 7.305 2,304 -0.03(-0.37%)
Sep 29, 2006 7.305 7.399 7.261 7.333 10,684 -0.01(-0.11%)
Sep 28, 2006 7.305 7.341 7.268 7.341 19,728 +0.09(+1.20%)
Sep 27, 2006 7.297 7.370 7.254 7.254 2,545 -0.15(-1.96%)
Sep 26, 2006 7.268 7.399 7.185 7.399 6,055 +0.16(+2.21%)
Sep 25, 2006 7.268 7.305 7.239 7.239 6,893 -0.10(-1.39%)
Sep 22, 2006 7.275 7.405 7.268 7.341 45,798 +0.07(+0.90%)
Sep 21, 2006 7.268 7.406 7.268 7.275 5,331 +0.04(+0.60%)
Sep 20, 2006 7.203 7.305 7.188 7.232 11,510 -0.17(-2.26%)
Sep 19, 2006 7.268 7.399 7.268 7.399 444 +0.13(+1.80%)
Sep 18, 2006 7.101 7.370 7.101 7.268 6,331 +0.15(+2.04%)
Sep 15, 2006 7.137 7.261 7.123 7.123 2,999 -0.13(-1.80%)
Sep 14, 2006 7.254 7.254 7.254 7.254 0 +0.00(+0.00%)
Sep 13, 2006 7.145 7.261 7.145 7.254 3,439 -0.09(-1.19%)
Sep 12, 2006 7.174 7.341 7.174 7.341 15,615 +0.07(+1.00%)
Sep 11, 2006 7.414 7.414 7.268 7.268 2,960 -0.07(-0.99%)
Sep 08, 2006 7.337 7.414 7.312 7.341 5,251 -0.07(-0.98%)
Sep 07, 2006 7.450 7.450 7.348 7.414 11,694 -0.04(-0.49%)
Sep 06, 2006 7.486 7.486 7.268 7.450 23,357 +0.15(+1.99%)
Sep 05, 2006 7.523 7.523 7.305 7.305 58,883 -0.29(-3.83%)
Sep 01, 2006 7.305 7.668 7.305 7.595 2,982 -0.04(-0.48%)
Aug 31, 2006 7.450 7.632 7.450 7.632 3,267 +0.22(+2.94%)
Aug 30, 2006 7.414 7.414 7.305 7.414 2,934 +0.00(+0.00%)
Aug 29, 2006 7.305 7.414 7.254 7.414 11,134 +0.11(+1.49%)
Aug 28, 2006 7.268 7.305 7.086 7.305 6,752 +0.00(+0.00%)
Aug 25, 2006 7.268 7.334 7.268 7.305 5,045 +0.00(+0.00%)
Aug 24, 2006 7.305 7.305 7.305 7.305 275 +0.00(+0.00%)
Aug 23, 2006 7.268 7.305 7.268 7.305 3,595 +0.00(+0.00%)
Aug 22, 2006 7.268 7.305 7.268 7.305 39,418 -0.01(-0.20%)
Aug 21, 2006 7.486 7.537 7.268 7.319 72,235 -0.24(-3.17%)
Aug 18, 2006 7.559 7.595 7.559 7.559 3,840 +0.09(+1.17%)
Aug 17, 2006 7.341 7.559 7.223 7.472 9,996 -0.09(-1.15%)
Aug 16, 2006 6.970 7.559 6.291 7.559 59,686 +0.31(+4.21%)
Aug 15, 2006 7.254 7.254 7.254 7.254 137 +0.13(+1.84%)
Aug 14, 2006 7.166 7.166 7.123 7.123 2,501 -0.01(-0.10%)
Aug 11, 2006 7.130 7.268 7.130 7.130 963 -0.14(-1.90%)
Aug 10, 2006 7.268 7.268 7.130 7.268 997 +0.00(+0.00%)
Aug 09, 2006 7.268 7.559 7.104 7.268 7,466 -0.11(-1.48%)
Aug 08, 2006 7.501 7.501 7.334 7.377 5,503 -0.11(-1.46%)
Aug 07, 2006 7.414 7.486 7.268 7.486 6,066 +0.15(+1.98%)
Aug 04, 2006 7.268 7.341 7.239 7.341 3,745 +0.07(+1.00%)
Aug 03, 2006 7.268 7.268 7.242 7.268 1,513 +0.01(+0.10%)
Aug 02, 2006 7.057 7.268 7.057 7.261 1,446 +0.04(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.