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

Astronova Inc (NQ: ALOT )

17.67 +0.40 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2003 3.724 3.809 3.652 3.782 14,281 +0.02(+0.48%)
Jul 30, 2003 3.769 3.800 3.598 3.764 14,281 +0.04(+1.08%)
Jul 29, 2003 3.630 3.809 3.630 3.724 9,997 +0.11(+3.10%)
Jul 28, 2003 3.675 3.809 3.598 3.612 11,603 -0.10(-2.77%)
Jul 25, 2003 3.473 3.719 3.473 3.715 22,314 +0.13(+3.63%)
Jul 24, 2003 3.876 3.876 3.558 3.585 53,198 -0.05(-1.36%)
Jul 23, 2003 3.495 3.675 3.473 3.634 32,312 +0.14(+3.97%)
Jul 22, 2003 3.361 3.594 3.307 3.495 48,378 +0.15(+4.56%)
Jul 21, 2003 3.289 3.509 3.249 3.343 19,458 -0.11(-3.24%)
Jul 18, 2003 3.522 3.827 3.249 3.455 36,239 -0.28(-7.54%)
Jul 17, 2003 3.894 3.899 3.684 3.737 52,127 -0.15(-3.93%)
Jul 16, 2003 3.209 3.904 3.209 3.890 89,973 +0.17(+4.58%)
Jul 15, 2003 3.657 3.840 3.657 3.719 31,955 +0.10(+2.85%)
Jul 14, 2003 3.159 3.625 3.159 3.616 112,467 +0.21(+6.18%)
Jul 11, 2003 3.361 3.406 3.280 3.406 56,233 +0.06(+1.74%)
Jul 10, 2003 2.846 3.361 2.819 3.348 43,915 +0.39(+13.01%)
Jul 09, 2003 2.917 3.061 2.913 2.962 17,316 -0.10(-3.36%)
Jul 08, 2003 3.249 3.361 2.917 3.065 47,129 -0.30(-8.80%)
Jul 07, 2003 3.406 3.406 3.249 3.361 50,342 +0.00(+0.00%)
Jul 03, 2003 3.177 3.383 3.137 3.361 32,490 +0.13(+4.17%)
Jul 02, 2003 3.182 3.271 3.137 3.227 47,664 +0.02(+0.70%)
Jul 01, 2003 3.298 3.312 2.989 3.204 62,838 +0.11(+3.62%)
Jun 30, 2003 2.913 3.231 2.899 3.092 71,943 +0.27(+9.70%)
Jun 27, 2003 2.590 2.819 2.518 2.819 72,566 +0.20(+7.71%)
Jun 26, 2003 2.608 2.639 2.509 2.617 11,425 +0.02(+0.86%)
Jun 25, 2003 2.599 2.689 2.568 2.595 23,207 -0.03(-1.03%)
Jun 24, 2003 2.464 2.622 2.402 2.622 15,174 +0.07(+2.63%)
Jun 23, 2003 2.554 2.554 2.554 2.554 357 -0.02(-0.87%)
Jun 20, 2003 2.591 2.591 2.541 2.577 2,499 -0.05(-2.04%)
Jun 19, 2003 2.684 2.684 2.563 2.631 4,462 -0.03(-1.18%)
Jun 18, 2003 2.384 2.662 2.353 2.662 21,779 +0.24(+10.00%)
Jun 17, 2003 2.447 2.487 2.420 2.420 64,267 -0.02(-0.92%)
Jun 16, 2003 2.442 2.622 2.437 2.442 35,882 +0.03(+1.11%)
Jun 13, 2003 2.420 2.465 2.411 2.415 11,246 -0.07(-2.90%)
Jun 12, 2003 2.488 2.488 2.488 2.488 178 -0.07(-2.61%)
Jun 11, 2003 2.689 2.689 2.353 2.554 40,345 +0.00(+0.00%)
Jun 10, 2003 2.554 2.689 2.554 2.554 26,956 -0.04(-1.72%)
Jun 09, 2003 2.666 2.666 2.465 2.599 6,248 +0.13(+5.45%)
Jun 06, 2003 2.501 2.501 2.442 2.465 4,641 -0.04(-1.79%)
Jun 05, 2003 2.465 2.716 2.460 2.510 29,098 +0.09(+3.70%)
Jun 04, 2003 2.420 2.510 2.420 2.420 4,820 -0.07(-2.70%)
Jun 03, 2003 2.487 2.487 2.487 2.487 1,785 +0.00(+0.00%)
Jun 02, 2003 2.375 2.577 2.375 2.487 17,137 +0.10(+4.32%)
May 30, 2003 2.420 2.456 2.375 2.384 19,458 -0.09(-3.45%)
May 29, 2003 2.447 2.469 2.420 2.469 14,460 +0.05(+2.04%)
May 28, 2003 2.465 2.554 2.420 2.420 35,525 -0.04(-1.82%)
May 27, 2003 2.577 2.577 2.465 2.465 19,994 -0.06(-2.33%)
May 23, 2003 2.353 2.599 2.353 2.523 11,246 +0.18(+7.46%)
May 22, 2003 2.330 2.362 2.330 2.348 25,706 -0.03(-1.13%)
May 21, 2003 2.420 2.420 2.371 2.375 53,734 +0.00(+0.00%)
May 20, 2003 2.465 2.622 2.353 2.375 47,486 -0.09(-3.64%)
May 19, 2003 2.268 2.510 2.241 2.465 28,920 -0.02(-0.90%)
May 16, 2003 2.532 2.532 2.339 2.487 8,568 +0.00(+0.00%)
May 15, 2003 2.604 2.622 2.465 2.487 27,849 -0.11(-4.31%)
May 14, 2003 2.415 2.657 2.411 2.599 212,973 +0.18(+7.61%)
May 13, 2003 1.999 2.505 1.788 2.415 228,326 +0.40(+19.78%)
May 12, 2003 1.788 2.017 1.788 2.017 3,570 +0.34(+20.00%)
May 09, 2003 1.680 1.680 1.680 1.680 0 -0.09(-5.06%)
May 08, 2003 1.770 1.788 1.770 1.770 3,034 +0.04(+2.60%)
May 07, 2003 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
May 06, 2003 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
May 05, 2003 1.770 1.842 1.725 1.725 9,461 -0.05(-3.02%)
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.