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

Astronova Inc (NQ: ALOT )

17.58 -0.04 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 5.630 5.661 5.291 5.291 21,309 -0.39(-6.78%)
Sep 29, 2009 5.638 5.684 5.530 5.677 12,069 -0.01(-0.14%)
Sep 28, 2009 5.476 5.684 5.476 5.684 420 +0.13(+2.36%)
Sep 25, 2009 5.592 5.596 5.068 5.553 8,458 -0.04(-0.69%)
Sep 24, 2009 5.677 5.677 5.084 5.592 3,656 -0.05(-0.96%)
Sep 23, 2009 5.307 5.646 4.637 5.646 13,062 +0.39(+7.32%)
Sep 22, 2009 5.268 5.291 4.190 5.261 3,183 +0.10(+1.94%)
Sep 21, 2009 4.937 5.160 4.837 5.160 13,359 +0.25(+5.18%)
Sep 18, 2009 4.775 4.960 4.666 4.906 4,305 +0.15(+3.07%)
Sep 17, 2009 4.621 4.775 4.621 4.760 2,652 +0.14(+3.00%)
Sep 16, 2009 4.429 4.621 4.428 4.621 102,359 +0.26(+6.01%)
Sep 15, 2009 4.452 4.452 4.352 4.359 8,568 -0.03(-0.70%)
Sep 14, 2009 4.390 4.544 4.352 4.390 27,138 -0.04(-0.87%)
Sep 11, 2009 4.406 4.483 4.390 4.429 16,741 +0.05(+1.23%)
Sep 10, 2009 4.298 4.429 4.290 4.375 5,452 -0.09(-2.07%)
Sep 09, 2009 4.313 4.529 4.267 4.467 6,507 -0.13(-2.93%)
Sep 08, 2009 4.621 4.621 4.467 4.602 1,208 +0.21(+4.82%)
Sep 04, 2009 4.390 4.390 4.390 4.390 2,174 -0.15(-3.39%)
Sep 03, 2009 4.390 4.544 4.390 4.544 1,280 +0.27(+6.31%)
Sep 02, 2009 4.544 4.552 4.275 4.275 17,827 -0.05(-1.25%)
Sep 01, 2009 4.614 4.741 4.329 4.329 63,080 -0.29(-6.33%)
Aug 31, 2009 4.621 4.745 4.421 4.621 5,908 -0.03(-0.62%)
Aug 28, 2009 4.768 4.775 4.650 4.650 4,017 +0.03(+0.62%)
Aug 27, 2009 4.691 4.775 4.544 4.621 2,466 +0.07(+1.52%)
Aug 26, 2009 4.544 4.552 4.544 4.552 651 +0.01(+0.17%)
Aug 25, 2009 4.544 4.583 4.534 4.544 11,687 +0.25(+5.73%)
Aug 24, 2009 4.344 4.691 4.298 4.298 13,296 -0.48(-10.00%)
Aug 21, 2009 4.837 4.837 4.775 4.775 259 +0.15(+3.33%)
Aug 20, 2009 4.621 4.621 4.460 4.621 6,660 +0.05(+1.01%)
Aug 19, 2009 4.614 4.769 4.383 4.575 9,553 +0.17(+3.85%)
Aug 18, 2009 4.660 4.906 4.030 4.406 3,894 +0.17(+4.00%)
Aug 17, 2009 3.990 4.937 3.982 4.236 14,143 +0.25(+6.38%)
Aug 14, 2009 4.390 4.452 3.959 3.982 28,580 -0.22(-5.31%)
Aug 13, 2009 4.621 4.621 4.175 4.205 21,939 -0.42(-9.00%)
Aug 07, 2009 4.621 4.621 4.621 4.621 8,049 +0.16(+3.63%)
Aug 05, 2009 4.783 4.460 4.460 4.460 19,085 -0.17(-3.66%)
Aug 04, 2009 4.514 4.772 4.514 4.629 12,685 +0.17(+3.80%)
Aug 03, 2009 4.467 4.660 4.383 4.460 1,251 +0.18(+4.14%)
Jul 31, 2009 4.775 4.783 4.282 4.282 15,965 -0.35(-7.64%)
Jul 30, 2009 4.683 4.929 4.275 4.637 18,725 -0.05(-1.15%)
Jul 29, 2009 4.194 4.691 4.194 4.691 406 +0.53(+12.78%)
Jul 28, 2009 4.417 4.598 4.159 4.159 28,509 -0.22(-5.10%)
Jul 27, 2009 4.429 4.429 4.321 4.383 2,730 +0.00(+0.00%)
Jul 24, 2009 4.560 4.598 4.275 4.383 1,298 -0.13(-2.90%)
Jul 23, 2009 4.467 4.514 4.275 4.514 1,687 -0.04(-0.81%)
Jul 22, 2009 4.174 4.637 4.113 4.550 13,762 +0.16(+3.65%)
Jul 21, 2009 4.660 4.660 4.098 4.390 6,687 -0.28(-6.10%)
Jul 20, 2009 3.936 4.899 3.936 4.675 48,400 +0.44(+10.36%)
Jul 16, 2009 3.913 4.236 4.236 4.236 6,621 +0.15(+3.77%)
Jul 15, 2009 4.282 4.414 4.044 4.082 31,419 +0.02(+0.57%)
Jul 10, 2009 4.059 4.059 4.059 4.059 129 -0.01(-0.19%)
Jul 09, 2009 3.936 4.198 3.936 4.067 4,770 +0.14(+3.53%)
Jul 08, 2009 4.044 4.223 3.928 3.928 14,412 -0.15(-3.59%)
Jul 07, 2009 3.936 4.236 3.936 4.074 6,881 +0.04(+0.95%)
Jul 06, 2009 3.967 4.105 3.944 4.036 9,867 +0.02(+0.38%)
Jul 02, 2009 4.121 4.121 4.005 4.021 5,813 +0.05(+1.36%)
Jul 01, 2009 4.028 4.067 3.928 3.967 4,758 -0.08(-1.90%)
Jun 30, 2009 3.882 4.260 3.859 4.044 10,970 +0.02(+0.38%)
Jun 29, 2009 4.128 4.144 4.028 4.028 3,443 -0.02(-0.38%)
Jun 26, 2009 3.851 4.213 3.851 4.044 38,971 +0.04(+0.96%)
Jun 25, 2009 3.967 4.082 3.890 4.005 3,167 +0.09(+2.36%)
Jun 24, 2009 4.159 4.298 3.859 3.913 38,225 -0.27(-6.45%)
Jun 23, 2009 4.167 4.421 4.159 4.182 3,801 -0.25(-5.56%)
Jun 22, 2009 4.429 4.429 4.429 4.429 259 +0.08(+1.77%)
Jun 19, 2009 4.352 4.352 4.352 4.352 908 -0.06(-1.40%)
Jun 18, 2009 4.216 4.413 4.216 4.413 778 +0.06(+1.42%)
Jun 16, 2009 4.352 4.352 4.352 4.352 0 +0.10(+2.36%)
Jun 15, 2009 4.429 4.506 4.190 4.252 2,186 -0.06(-1.43%)
Jun 12, 2009 4.467 4.467 4.313 4.313 1,519 +0.00(+0.00%)
Jun 11, 2009 4.198 4.313 4.198 4.313 2,081 +0.00(+0.00%)
Jun 10, 2009 4.359 4.359 4.313 4.313 1,557 -0.05(-1.06%)
Jun 09, 2009 4.436 4.436 4.359 4.359 2,466 -0.07(-1.57%)
Jun 08, 2009 4.544 4.544 4.429 4.429 551 -0.19(-4.17%)
Jun 05, 2009 4.429 4.699 4.390 4.621 4,388 +0.19(+4.35%)
Jun 04, 2009 4.814 4.814 4.429 4.429 2,896 -0.34(-7.11%)
Jun 03, 2009 4.205 4.860 4.175 4.768 39,300 +0.59(+14.21%)
Jun 02, 2009 4.775 4.775 4.159 4.175 6,757 -0.37(-8.14%)
Jun 01, 2009 4.544 4.544 4.544 4.544 607 -0.26(-5.45%)
May 29, 2009 4.483 4.814 4.483 4.806 952 +0.53(+12.43%)
May 28, 2009 4.275 4.282 4.267 4.275 15,969 -0.19(-4.31%)
May 26, 2009 4.467 4.467 4.467 4.467 0 +0.12(+2.65%)
May 22, 2009 4.344 4.352 4.313 4.352 389 +0.11(+2.54%)
May 21, 2009 4.467 4.467 4.244 4.244 3,331 -0.17(-3.84%)
May 20, 2009 4.252 4.429 4.236 4.413 53,823 -0.04(-0.87%)
May 19, 2009 4.675 4.706 4.452 4.452 20,112 +0.24(+5.67%)
May 18, 2009 4.658 4.658 4.213 4.213 1,915 -0.40(-8.68%)
May 15, 2009 4.614 4.614 4.614 4.614 129 +0.18(+4.17%)
May 14, 2009 4.429 4.429 4.429 4.429 355 -0.20(-4.33%)
May 13, 2009 4.621 4.629 4.621 4.629 645 +0.08(+1.86%)
May 12, 2009 4.537 4.544 4.537 4.544 906 +0.01(+0.26%)
May 11, 2009 4.429 4.598 4.429 4.533 1,992 +0.26(+6.19%)
May 08, 2009 4.229 4.269 4.229 4.269 1,817 +0.15(+3.59%)
May 07, 2009 4.121 4.121 4.121 4.121 5,193 -0.04(-1.02%)
May 06, 2009 4.163 4.163 4.163 4.163 129 +0.12(+2.95%)
May 05, 2009 3.851 4.128 3.851 4.044 2,482 +0.18(+4.79%)
May 04, 2009 3.859 3.859 3.859 3.859 129 -0.38(-8.91%)
May 01, 2009 4.229 4.236 4.229 4.236 1,298 -0.01(-0.18%)
Apr 30, 2009 4.621 4.621 3.874 4.244 1,841 -0.32(-7.08%)
Apr 29, 2009 4.021 4.567 3.944 4.567 1,129 +0.41(+9.81%)
Apr 27, 2009 4.005 4.159 4.159 4.159 1,298 +0.00(+0.00%)
Apr 24, 2009 4.051 4.159 4.005 4.159 2,336 +0.27(+6.93%)
Apr 23, 2009 3.890 3.890 3.890 3.890 1,038 -0.17(-4.17%)
Apr 22, 2009 3.890 4.136 3.697 4.059 2,570 -0.00(-0.00%)
Apr 21, 2009 4.059 4.059 4.059 4.059 129 +0.13(+3.33%)
Apr 20, 2009 3.928 3.928 3.928 3.928 131 +0.03(+0.79%)
Apr 17, 2009 4.313 4.313 3.867 3.897 1,947 -0.41(-9.48%)
Apr 16, 2009 4.306 4.313 3.851 4.306 4,494 +0.37(+9.39%)
Apr 15, 2009 3.936 3.936 3.936 3.936 129 -0.38(-8.75%)
Apr 14, 2009 3.867 4.313 3.867 4.313 1,038 +0.08(+1.82%)
Apr 13, 2009 4.236 4.236 4.236 4.236 129 +0.00(+0.00%)
Apr 09, 2009 3.782 4.460 3.782 4.236 908 +0.00(+0.00%)
Apr 08, 2009 4.005 4.467 4.005 4.236 398 +0.01(+0.18%)
Apr 07, 2009 3.589 4.510 3.589 4.229 7,513 -0.01(-0.18%)
Apr 06, 2009 4.383 4.575 4.059 4.236 3,922 +0.01(+0.18%)
Apr 03, 2009 3.851 4.229 3.705 4.229 389 +0.13(+3.20%)
Apr 02, 2009 3.928 4.367 3.928 4.098 3,162 -0.09(-2.07%)
Mar 31, 2009 4.190 4.184 4.184 4.184 389 +0.26(+6.73%)
Mar 30, 2009 4.074 4.074 3.920 3.920 389 +0.38(+10.65%)
Mar 26, 2009 3.543 3.543 3.543 3.543 233 -0.67(-15.90%)
Mar 25, 2009 4.182 4.352 4.128 4.213 7,400 +0.17(+4.19%)
Mar 24, 2009 3.936 4.051 3.936 4.044 1,298 -0.52(-11.47%)
Mar 23, 2009 3.843 4.575 3.851 4.567 12,931 +0.35(+8.41%)
Mar 20, 2009 3.843 4.544 3.096 4.213 30,282 -0.58(-12.06%)
Mar 19, 2009 3.974 4.791 3.974 4.791 649 +0.00(+0.00%)
Mar 18, 2009 4.244 4.791 4.244 4.791 1,430 +0.06(+1.30%)
Mar 17, 2009 4.791 4.791 4.729 4.729 519 +0.10(+2.08%)
Mar 16, 2009 4.633 4.633 4.633 4.633 129 -0.16(-3.30%)
Mar 13, 2009 4.352 4.791 4.352 4.791 778 +0.00(+0.00%)
Mar 12, 2009 4.698 4.791 4.244 4.791 781 +0.12(+2.47%)
Mar 11, 2009 3.813 4.806 3.813 4.675 2,207 +0.44(+10.36%)
Mar 10, 2009 3.551 4.236 3.551 4.236 519 +0.39(+10.00%)
Mar 09, 2009 3.551 3.851 3.551 3.851 1,687 +0.02(+0.40%)
Mar 06, 2009 3.420 3.836 3.420 3.836 778 +0.12(+3.26%)
Mar 05, 2009 3.851 3.851 3.389 3.715 2,631 -0.11(-2.96%)
Mar 04, 2009 3.697 3.828 3.404 3.828 4,738 +0.02(+0.61%)
Mar 02, 2009 3.451 3.805 3.451 3.805 1,142 +0.00(+0.00%)
Feb 27, 2009 3.558 3.836 3.127 3.805 163,539 +0.25(+6.93%)
Feb 26, 2009 4.159 4.159 3.558 3.558 6,496 -0.51(-12.50%)
Feb 24, 2009 3.797 4.067 4.067 4.067 7,660 +0.06(+1.54%)
Feb 23, 2009 4.321 4.321 3.797 4.005 11,943 -0.46(-10.34%)
Feb 20, 2009 4.467 4.467 4.467 4.467 0 +0.00(+0.00%)
Feb 19, 2009 4.275 4.467 4.275 4.467 2,357 -0.25(-5.38%)
Feb 18, 2009 4.460 4.721 4.444 4.721 2,583 +0.18(+3.90%)
Feb 17, 2009 4.544 4.544 4.544 4.544 129 -0.15(-3.28%)
Feb 13, 2009 4.698 4.698 4.698 4.698 129 -0.12(-2.40%)
Feb 12, 2009 4.999 4.999 4.775 4.814 2,468 +0.04(+0.81%)
Feb 11, 2009 5.160 5.160 4.691 4.775 3,770 -0.47(-8.96%)
Feb 10, 2009 4.775 5.245 4.475 5.245 2,726 +0.62(+13.50%)
Feb 06, 2009 4.737 4.621 4.621 4.621 50,115 -0.77(-14.29%)
Feb 05, 2009 5.384 5.392 5.014 5.392 3,375 +0.00(+0.00%)
Feb 04, 2009 4.637 5.392 4.637 5.392 9,168 +0.00(+0.00%)
Feb 03, 2009 5.037 5.392 5.022 5.392 2,217 +0.00(+0.00%)
Feb 02, 2009 4.702 5.392 4.702 5.392 2,804 +0.01(+0.14%)
Jan 30, 2009 5.376 5.461 4.479 5.384 7,509 +0.27(+5.27%)
Jan 29, 2009 5.076 5.191 5.076 5.114 2,726 +0.04(+0.76%)
Jan 28, 2009 4.852 5.076 4.852 5.076 5,364 +0.60(+13.39%)
Jan 27, 2009 4.852 4.852 4.467 4.477 6,312 -0.37(-7.60%)
Jan 26, 2009 4.852 4.852 4.560 4.845 5,956 -0.01(-0.16%)
Jan 23, 2009 4.852 4.852 4.852 4.852 129 +0.00(+0.00%)
Jan 22, 2009 4.852 4.852 4.852 4.852 519 +0.00(+0.00%)
Jan 21, 2009 4.852 4.852 4.852 4.852 519 +0.02(+0.32%)
Jan 16, 2009 4.837 4.837 4.837 4.837 129 -0.01(-0.16%)
Jan 15, 2009 4.637 4.845 4.636 4.845 1,687 +0.07(+1.45%)
Jan 13, 2009 4.775 4.775 4.775 4.775 0 +0.21(+4.55%)
Jan 12, 2009 4.575 4.575 4.567 4.567 398 -0.21(-4.45%)
Jan 09, 2009 4.560 4.780 4.552 4.780 2,958 +0.08(+1.74%)
Jan 08, 2009 4.698 4.698 4.698 4.698 1,156 -0.00(-0.08%)
Jan 07, 2009 4.702 4.702 4.702 4.702 15,030 -0.15(-3.10%)
Jan 06, 2009 4.852 4.852 4.852 4.852 1,298 +0.01(+0.16%)
Jan 05, 2009 4.629 4.852 4.544 4.845 15,987 +0.33(+7.34%)
Jan 02, 2009 4.591 4.698 4.429 4.514 54,423 -0.15(-3.30%)
Dec 31, 2008 4.660 4.683 4.583 4.668 16,666 +0.04(+0.83%)
Dec 30, 2008 4.621 4.629 4.544 4.629 2,821 -0.02(-0.50%)
Dec 29, 2008 4.652 4.652 4.467 4.652 5,295 +0.17(+3.78%)
Dec 26, 2008 4.475 4.779 4.475 4.483 1,720 -0.24(-5.06%)
Dec 24, 2008 4.321 4.721 4.321 4.721 389 -0.09(-1.92%)
Dec 23, 2008 4.583 4.814 4.413 4.814 11,296 +0.05(+0.97%)
Dec 22, 2008 4.506 4.845 4.190 4.768 17,824 +0.49(+11.53%)
Dec 19, 2008 4.598 4.837 4.236 4.275 27,035 -0.53(-11.01%)
Dec 18, 2008 4.852 4.852 4.552 4.804 3,767 -0.09(-1.86%)
Dec 17, 2008 4.922 4.922 4.621 4.895 3,115 +0.13(+2.67%)
Dec 16, 2008 4.506 4.775 4.436 4.768 23,150 -0.02(-0.32%)
Dec 15, 2008 4.552 4.937 4.506 4.783 4,673 -0.02(-0.48%)
Dec 12, 2008 4.937 4.937 4.683 4.806 1,038 +0.22(+4.87%)
Dec 09, 2008 4.652 4.583 4.583 4.583 11,035 -0.42(-8.46%)
Dec 08, 2008 5.099 5.099 4.621 5.006 8,698 +0.02(+0.31%)
Dec 05, 2008 4.429 4.991 4.429 4.991 1,038 +0.64(+14.69%)
Dec 04, 2008 4.321 4.621 4.321 4.352 14,886 -0.27(-5.83%)
Dec 03, 2008 4.621 4.621 4.598 4.621 7,919 +0.00(+0.00%)
Dec 02, 2008 4.429 4.668 4.429 4.621 1,947 +0.22(+4.90%)
Dec 01, 2008 4.398 4.991 4.398 4.406 2,474 -0.02(-0.52%)
Nov 28, 2008 4.452 4.452 4.429 4.429 1,168 -0.30(-6.35%)
Nov 26, 2008 4.706 4.976 4.467 4.729 23,426 +0.12(+2.50%)
Nov 25, 2008 4.606 4.614 4.567 4.614 519 +0.27(+6.21%)
Nov 24, 2008 4.814 4.922 4.313 4.344 3,110 -0.37(-7.84%)
Nov 21, 2008 4.621 4.714 4.544 4.714 25,748 +0.10(+2.17%)
Nov 20, 2008 4.976 4.976 4.571 4.614 3,728 -0.08(-1.80%)
Nov 19, 2008 5.006 5.006 4.583 4.698 9,188 -0.31(-6.15%)
Nov 18, 2008 5.030 5.030 5.006 5.006 259 -0.01(-0.15%)
Nov 17, 2008 5.032 5.032 5.014 5.014 12,431 -0.01(-0.15%)
Nov 14, 2008 5.245 5.245 5.022 5.022 395 -0.06(-1.21%)
Nov 13, 2008 5.222 5.222 5.083 5.083 12,463 -0.47(-8.46%)
Nov 12, 2008 5.322 5.553 5.315 5.553 13,506 +0.00(+0.00%)
Nov 10, 2008 5.746 5.553 5.553 5.553 1,168 +0.01(+0.14%)
Nov 07, 2008 5.522 5.546 5.522 5.546 259 -0.12(-2.04%)
Nov 06, 2008 5.392 5.962 5.199 5.661 37,329 +0.19(+3.52%)
Nov 05, 2008 5.476 5.700 5.469 5.469 11,684 -0.22(-3.92%)
Nov 04, 2008 5.199 5.962 5.199 5.692 2,867 +0.12(+2.07%)
Nov 03, 2008 5.276 5.646 4.999 5.576 39,682 -0.44(-7.30%)
Oct 31, 2008 6.008 6.015 5.438 6.015 1,133 +0.56(+10.23%)
Oct 30, 2008 5.457 5.457 5.457 5.457 519 -0.09(-1.60%)
Oct 28, 2008 5.546 5.546 5.546 5.546 6,491 -0.27(-4.64%)
Oct 27, 2008 5.488 5.815 5.453 5.815 2,539 -0.48(-7.59%)
Oct 24, 2008 5.700 6.293 5.700 6.293 2,207 +0.13(+2.12%)
Oct 23, 2008 6.162 6.162 6.162 6.162 0 +0.00(+0.00%)
Oct 22, 2008 6.917 6.924 6.162 6.162 2,349 -0.57(-8.47%)
Oct 21, 2008 6.377 6.932 6.254 6.732 3,296 +0.43(+6.85%)
Oct 20, 2008 5.546 6.539 5.546 6.300 10,013 +0.72(+12.83%)
Oct 17, 2008 5.203 5.584 5.203 5.584 1,698 +0.05(+0.83%)
Oct 16, 2008 5.538 5.538 5.538 5.538 0 +0.00(+0.00%)
Oct 15, 2008 5.969 5.969 5.149 5.538 20,288 -0.39(-6.62%)
Oct 14, 2008 7.625 7.625 5.777 5.931 57,771 -0.23(-3.75%)
Oct 13, 2008 4.583 6.516 4.583 6.162 28,554 +1.54(+33.33%)
Oct 10, 2008 5.080 5.080 2.692 4.621 33,155 +0.00(+0.00%)
Oct 09, 2008 5.238 5.307 4.621 4.621 13,035 -0.45(-8.95%)
Oct 08, 2008 5.399 5.507 4.621 5.076 30,694 -0.70(-12.13%)
Oct 07, 2008 5.777 5.931 5.623 5.777 2,043 -0.00(-0.00%)
Oct 06, 2008 6.470 6.470 5.777 5.777 10,519 -0.76(-11.66%)
Oct 03, 2008 6.547 6.739 6.539 6.539 5,437 -0.39(-5.67%)
Oct 02, 2008 7.302 7.302 6.547 6.932 1,848 -0.30(-4.15%)
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.