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

Astronova Inc (NQ: ALOT )

17.50 +0.07 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2006 5.422 5.713 5.266 5.713 29,704 +0.26(+4.79%)
May 30, 2006 5.565 5.565 5.442 5.452 5,620 -0.14(-2.47%)
May 26, 2006 5.634 5.644 5.531 5.590 114,726 -0.20(-3.49%)
May 25, 2006 5.708 5.886 5.570 5.792 15,338 +0.08(+1.47%)
May 24, 2006 5.669 5.898 5.669 5.708 34,270 +0.14(+2.57%)
May 23, 2006 5.541 5.676 5.400 5.565 103,252 +0.04(+0.80%)
May 22, 2006 5.363 5.639 5.235 5.521 13,796 +0.06(+1.17%)
May 19, 2006 5.373 5.486 5.373 5.457 6,329 +0.04(+0.73%)
May 18, 2006 5.610 5.610 5.255 5.417 19,132 -0.11(-2.05%)
May 17, 2006 5.329 5.669 5.329 5.531 19,023 +0.12(+2.28%)
May 16, 2006 5.496 5.664 5.196 5.408 53,090 -0.08(-1.53%)
May 15, 2006 5.427 5.491 5.363 5.491 33,105 -0.00(-0.09%)
May 12, 2006 5.496 5.496 5.422 5.496 11,428 +0.00(+0.00%)
May 11, 2006 5.501 5.575 5.496 5.496 5,193 -0.08(-1.50%)
May 10, 2006 5.388 5.718 5.373 5.580 15,855 +0.16(+2.91%)
May 09, 2006 5.422 5.511 5.358 5.422 22,506 +0.00(+0.09%)
May 08, 2006 5.422 5.422 5.348 5.417 8,925 +0.04(+0.83%)
May 05, 2006 5.427 5.477 5.314 5.373 8,771 -0.05(-0.91%)
May 04, 2006 5.536 5.546 5.368 5.422 13,372 -0.12(-2.13%)
May 03, 2006 5.565 5.669 5.422 5.541 12,695 -0.03(-0.53%)
May 02, 2006 5.669 5.669 5.447 5.570 3,651 -0.13(-2.33%)
May 01, 2006 5.792 5.792 5.491 5.703 3,942 -0.09(-1.53%)
Apr 28, 2006 5.669 5.836 5.669 5.792 5,355 +0.13(+2.26%)
Apr 27, 2006 5.447 5.669 5.447 5.664 2,763 +0.16(+2.96%)
Apr 26, 2006 5.462 5.501 5.334 5.501 4,876 -0.01(-0.18%)
Apr 25, 2006 5.491 5.511 5.442 5.511 3,578 -0.00(-0.09%)
Apr 24, 2006 5.442 5.516 5.442 5.516 462 +0.00(+0.09%)
Apr 21, 2006 5.452 5.551 5.452 5.511 5,517 +0.12(+2.19%)
Apr 20, 2006 5.600 5.600 5.324 5.393 13,142 -0.22(-3.87%)
Apr 19, 2006 5.472 5.610 5.299 5.610 912 +0.04(+0.80%)
Apr 18, 2006 5.477 5.565 5.472 5.565 4,998 +0.03(+0.53%)
Apr 17, 2006 5.472 5.565 5.422 5.536 8,382 +0.07(+1.26%)
Apr 13, 2006 5.250 5.467 5.250 5.467 697 +0.19(+3.64%)
Apr 12, 2006 5.181 5.299 5.181 5.274 3,765 -0.01(-0.19%)
Apr 11, 2006 5.388 5.388 5.284 5.284 2,002 -0.14(-2.55%)
Apr 10, 2006 5.245 5.570 5.245 5.422 21,187 +0.12(+2.33%)
Apr 07, 2006 5.058 5.299 5.058 5.299 21,858 +0.13(+2.58%)
Apr 06, 2006 5.107 5.166 4.929 5.166 29,441 -0.01(-0.19%)
Apr 05, 2006 5.324 5.324 5.176 5.176 32,269 -0.28(-5.15%)
Apr 04, 2006 5.279 5.457 5.063 5.457 44,112 +0.07(+1.28%)
Apr 03, 2006 5.373 5.422 5.176 5.388 15,166 +0.01(+0.28%)
Mar 31, 2006 5.279 5.422 5.201 5.373 34,442 +0.09(+1.77%)
Mar 30, 2006 5.304 5.309 5.077 5.279 24,163 +0.04(+0.75%)
Mar 29, 2006 5.102 5.245 5.077 5.240 83,756 +0.11(+2.21%)
Mar 28, 2006 5.186 5.324 5.058 5.127 25,604 -0.19(-3.61%)
Mar 27, 2006 5.205 5.324 5.201 5.319 25,387 -0.00(-0.09%)
Mar 24, 2006 5.274 5.422 5.176 5.324 18,939 -0.05(-1.01%)
Mar 23, 2006 5.358 5.565 5.358 5.378 19,799 -0.09(-1.61%)
Mar 22, 2006 5.477 5.531 5.176 5.466 80,658 +0.49(+9.78%)
Mar 21, 2006 4.929 5.201 4.836 4.979 27,021 +0.10(+2.12%)
Mar 20, 2006 4.929 4.929 4.845 4.875 18,460 -0.05(-1.10%)
Mar 17, 2006 4.910 5.072 4.905 4.929 4,219 +0.00(+0.00%)
Mar 16, 2006 4.929 4.929 4.929 4.929 649 -0.02(-0.50%)
Mar 15, 2006 4.954 4.954 4.954 4.954 811 -0.05(-0.99%)
Mar 14, 2006 5.053 5.181 4.846 5.003 6,483 -0.05(-0.98%)
Mar 13, 2006 4.742 5.053 4.742 5.053 4,263 +0.14(+2.81%)
Mar 10, 2006 5.003 5.003 4.843 4.915 2,922 +0.04(+0.81%)
Mar 09, 2006 4.855 4.875 4.806 4.875 2,161 +0.06(+1.17%)
Mar 08, 2006 4.790 4.860 4.790 4.819 2,591 -0.05(-1.05%)
Mar 07, 2006 4.767 4.870 4.644 4.870 9,792 +0.00(+0.00%)
Mar 06, 2006 4.925 5.003 4.634 4.870 15,969 -0.03(-0.70%)
Mar 03, 2006 4.984 4.994 4.880 4.905 10,594 -0.03(-0.60%)
Mar 02, 2006 5.043 5.087 4.934 4.934 3,245 -0.02(-0.48%)
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.