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

Astronova Inc (NQ: ALOT )

17.50 -0.37 (-2.07%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 23, 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 (%)
Mar 30, 2007 8.480 8.542 8.395 8.542 35,457 -0.05(-0.63%)
Mar 29, 2007 8.326 8.603 8.033 8.596 54,279 -0.05(-0.62%)
Mar 28, 2007 8.896 8.896 8.326 8.650 177,696 -0.52(-5.63%)
Mar 27, 2007 9.122 9.181 8.796 9.166 15,180 +0.00(+0.00%)
Mar 26, 2007 9.196 9.196 9.127 9.166 8,439 +0.02(+0.25%)
Mar 23, 2007 9.112 9.143 9.027 9.143 3,328 +0.01(+0.13%)
Mar 22, 2007 9.127 9.181 9.127 9.130 3,537 -0.00(-0.05%)
Mar 21, 2007 9.143 9.143 8.896 9.135 2,986 -0.02(-0.25%)
Mar 20, 2007 8.665 9.196 8.627 9.158 9,688 +0.28(+3.12%)
Mar 19, 2007 9.196 9.196 8.665 8.881 5,595 -0.29(-3.19%)
Mar 16, 2007 9.135 9.173 9.004 9.173 6,751 -0.02(-0.25%)
Mar 15, 2007 8.542 9.212 8.542 9.196 24,039 +0.66(+7.76%)
Mar 14, 2007 8.796 8.796 8.534 8.534 4,868 -0.05(-0.63%)
Mar 13, 2007 8.549 8.742 8.411 8.588 7,669 +0.04(+0.45%)
Mar 12, 2007 8.865 8.865 8.549 8.549 12,117 -0.40(-4.47%)
Mar 09, 2007 8.981 8.981 8.696 8.950 5,667 -0.02(-0.17%)
Mar 08, 2007 8.496 8.973 8.496 8.965 942 +0.22(+2.46%)
Mar 07, 2007 8.773 8.773 8.657 8.750 11,227 -0.02(-0.26%)
Mar 06, 2007 8.419 8.773 8.372 8.773 8,485 +0.22(+2.61%)
Mar 05, 2007 8.412 8.600 8.412 8.549 681 -0.18(-2.12%)
Mar 02, 2007 8.457 8.734 8.457 8.734 7,960 -0.02(-0.18%)
Mar 01, 2007 8.357 8.750 8.357 8.750 7,618 +0.41(+4.89%)
Feb 28, 2007 8.665 8.665 8.342 8.342 1,778 -0.26(-3.03%)
Feb 27, 2007 8.888 9.050 8.549 8.602 11,190 -0.46(-5.11%)
Feb 26, 2007 9.135 9.227 8.904 9.066 7,615 +0.02(+0.17%)
Feb 23, 2007 8.480 9.050 7.864 9.050 18,323 +0.37(+4.26%)
Feb 22, 2007 8.704 8.704 8.679 8.680 2,174 -0.05(-0.53%)
Feb 21, 2007 8.657 8.733 8.634 8.727 4,675 -0.01(-0.09%)
Feb 20, 2007 8.734 8.734 8.734 8.734 0 +0.00(+0.00%)
Feb 16, 2007 8.888 8.888 8.714 8.734 4,453 -0.06(-0.70%)
Feb 15, 2007 8.935 8.935 8.796 8.796 4,411 -0.12(-1.38%)
Feb 14, 2007 8.665 9.035 8.496 8.919 17,031 +0.32(+3.76%)
Feb 13, 2007 8.360 8.665 8.360 8.596 3,683 -0.07(-0.80%)
Feb 12, 2007 8.811 8.811 8.534 8.665 4,162 -0.14(-1.57%)
Feb 09, 2007 8.388 8.811 8.388 8.804 20,366 +0.46(+5.54%)
Feb 08, 2007 8.203 8.342 8.203 8.342 6,037 +0.04(+0.46%)
Feb 07, 2007 8.226 8.303 8.226 8.303 2,336 +0.16(+1.99%)
Feb 06, 2007 8.180 8.211 8.049 8.141 8,195 -0.04(-0.47%)
Feb 05, 2007 8.187 8.280 8.126 8.180 33,373 +0.10(+1.24%)
Feb 02, 2007 8.126 8.126 8.080 8.080 2,336 +0.01(+0.10%)
Feb 01, 2007 8.126 8.201 8.072 8.072 12,771 +0.05(+0.58%)
Jan 31, 2007 8.064 8.126 8.026 8.026 13,959 -0.02(-0.29%)
Jan 30, 2007 8.110 8.126 8.049 8.049 19,864 -0.10(-1.23%)
Jan 29, 2007 8.164 8.164 8.109 8.149 3,852 +0.06(+0.76%)
Jan 26, 2007 8.087 8.087 8.080 8.087 32,652 +0.00(+0.00%)
Jan 25, 2007 7.864 8.095 7.856 8.087 7,661 +0.00(+0.00%)
Jan 24, 2007 8.095 8.141 8.010 8.087 8,179 -0.09(-1.13%)
Jan 23, 2007 8.203 8.203 7.949 8.180 4,098 +0.05(+0.66%)
Jan 22, 2007 8.203 8.272 8.057 8.126 13,390 -0.09(-1.11%)
Jan 19, 2007 8.018 8.264 8.018 8.217 2,448 +0.06(+0.74%)
Jan 18, 2007 8.080 8.234 8.057 8.157 6,573 +0.01(+0.09%)
Jan 17, 2007 8.087 8.149 8.080 8.149 3,180 +0.00(+0.00%)
Jan 16, 2007 8.072 8.149 7.933 8.149 14,867 +0.18(+2.22%)
Jan 12, 2007 7.972 8.118 7.795 7.972 27,656 +0.12(+1.57%)
Jan 11, 2007 7.702 7.926 7.702 7.849 9,893 -0.05(-0.59%)
Jan 10, 2007 7.756 7.980 7.702 7.895 13,275 +0.18(+2.40%)
Jan 09, 2007 7.933 7.933 7.548 7.710 26,874 -0.23(-2.91%)
Jan 08, 2007 8.103 8.103 7.887 7.941 778 +0.10(+1.26%)
Jan 05, 2007 8.091 8.157 7.802 7.842 4,932 -0.31(-3.85%)
Jan 04, 2007 7.964 8.157 7.956 8.157 5,055 +0.16(+2.02%)
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.