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

Astronova Inc (NQ: ALOT )

17.34 +0.14 (+0.81%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 24, 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 31, 2010 5.941 5.941 5.933 5.941 2,667 +0.08(+1.33%)
Mar 30, 2010 5.941 5.941 5.863 5.863 2,344 +0.02(+0.27%)
Mar 29, 2010 5.684 5.910 5.669 5.848 2,083 -0.12(-2.08%)
Mar 26, 2010 5.638 5.972 5.638 5.972 9,232 +0.19(+3.23%)
Mar 25, 2010 6.065 6.065 5.723 5.785 25,077 -0.25(-4.12%)
Mar 24, 2010 6.159 6.190 5.840 6.034 2,184 -0.19(-3.00%)
Mar 23, 2010 5.832 6.221 5.832 6.221 4,162 +0.45(+7.82%)
Mar 22, 2010 5.957 6.221 5.770 5.770 10,159 -0.17(-2.88%)
Mar 19, 2010 5.591 6.019 5.591 5.941 29,681 +0.10(+1.73%)
Mar 18, 2010 5.785 5.840 5.731 5.840 3,472 +0.05(+0.94%)
Mar 17, 2010 5.716 6.025 5.715 5.785 12,987 +0.12(+2.06%)
Mar 15, 2010 5.669 5.669 5.669 5.669 0 -0.06(-1.08%)
Mar 11, 2010 5.730 5.730 5.730 5.730 0 -0.01(-0.09%)
Mar 10, 2010 5.846 5.854 5.736 5.736 3,375 -0.11(-1.86%)
Mar 09, 2010 5.845 5.845 5.845 5.845 259 +0.15(+2.55%)
Mar 08, 2010 5.684 5.846 5.630 5.700 5,842 +0.07(+1.23%)
Mar 05, 2010 5.831 5.854 5.630 5.630 7,061 -0.13(-2.27%)
Mar 03, 2010 5.700 5.761 5.761 5.761 8,828 +0.06(+1.08%)
Mar 02, 2010 5.777 5.854 5.700 5.700 5,942 -0.04(-0.67%)
Mar 01, 2010 5.638 5.738 5.638 5.738 1,613 -0.04(-0.67%)
Feb 25, 2010 5.777 5.777 5.777 5.777 2,207 -0.10(-1.70%)
Feb 22, 2010 5.646 5.877 5.877 5.877 3,505 -0.09(-1.55%)
Feb 19, 2010 5.962 5.977 5.931 5.969 14,932 +0.15(+2.65%)
Feb 18, 2010 5.596 5.834 5.596 5.815 1,124 +0.00(+0.00%)
Feb 17, 2010 5.969 5.969 5.698 5.815 2,230 +0.00(+0.00%)
Feb 16, 2010 5.769 5.923 5.746 5.815 6,803 +0.04(+0.67%)
Feb 11, 2010 5.777 5.777 5.777 5.777 908 +0.00(+0.00%)
Feb 10, 2010 5.700 5.777 5.700 5.777 649 -0.05(-0.92%)
Feb 09, 2010 5.915 5.935 5.662 5.831 5,881 -0.07(-1.17%)
Feb 08, 2010 5.707 5.962 5.707 5.900 651 +0.01(+0.13%)
Feb 05, 2010 5.746 5.931 5.738 5.892 2,336 -0.08(-1.29%)
Feb 04, 2010 5.707 5.969 5.592 5.969 10,442 +0.12(+1.97%)
Feb 03, 2010 5.846 5.858 5.846 5.854 2,726 +0.08(+1.33%)
Feb 02, 2010 5.777 5.815 5.761 5.777 2,008 +0.00(+0.00%)
Feb 01, 2010 5.623 5.777 5.623 5.777 259 +0.19(+3.45%)
Jan 29, 2010 5.777 5.854 5.584 5.584 2,382 -0.13(-2.23%)
Jan 28, 2010 5.754 5.777 5.711 5.711 17,476 +0.13(+2.28%)
Jan 27, 2010 5.584 5.600 5.392 5.584 2,336 -0.06(-1.09%)
Jan 26, 2010 5.584 5.646 5.584 5.646 259 +0.04(+0.69%)
Jan 25, 2010 5.619 5.700 5.584 5.607 7,217 -0.02(-0.41%)
Jan 22, 2010 5.777 5.792 5.630 5.630 4,790 -0.16(-2.79%)
Jan 21, 2010 5.792 5.792 5.792 5.792 129 -0.00(-0.05%)
Jan 20, 2010 5.800 5.800 5.792 5.795 2,666 +0.01(+0.18%)
Jan 19, 2010 5.900 5.900 5.777 5.784 3,212 -0.12(-1.96%)
Jan 15, 2010 5.615 5.900 5.900 5.900 1,038 -0.02(-0.39%)
Jan 14, 2010 5.576 6.008 5.530 5.923 18,033 +0.35(+6.22%)
Jan 13, 2010 5.407 5.576 5.407 5.576 3,112 +0.18(+3.43%)
Jan 12, 2010 5.392 5.392 5.392 5.392 389 +0.00(+0.00%)
Jan 11, 2010 5.392 5.392 5.392 5.392 129 -0.18(-3.32%)
Jan 07, 2010 5.476 5.576 5.576 5.576 6,361 +0.10(+1.83%)
Jan 06, 2010 5.763 5.763 5.476 5.476 7,493 -0.03(-0.56%)
Jan 05, 2010 5.584 5.623 5.507 5.507 1,598 +0.02(+0.42%)
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.