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 (%)
Mar 31, 2003 1.524 1.524 1.438 1.438 8,747 -0.11(-6.96%)
Mar 28, 2003 1.546 1.546 1.546 1.546 178 +0.00(+0.00%)
Mar 27, 2003 1.546 1.546 1.546 1.546 357 -0.05(-3.36%)
Mar 26, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 25, 2003 1.524 1.600 1.524 1.600 9,283 +0.12(+8.18%)
Mar 24, 2003 1.479 1.479 1.479 1.479 892 +0.01(+0.92%)
Mar 21, 2003 1.488 1.488 1.465 1.465 1,785 -0.09(-6.03%)
Mar 20, 2003 1.559 1.559 1.559 1.559 0 +0.00(+0.00%)
Mar 19, 2003 1.559 1.559 1.559 1.559 0 +0.00(+0.00%)
Mar 18, 2003 1.501 1.559 1.501 1.559 1,249 +0.09(+6.42%)
Mar 17, 2003 1.465 1.465 1.465 1.465 0 +0.00(+0.00%)
Mar 14, 2003 1.465 1.483 1.465 1.465 2,856 -0.04(-2.39%)
Mar 13, 2003 1.506 1.506 1.501 1.501 1,071 +0.02(+1.21%)
Mar 12, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Mar 11, 2003 1.479 1.483 1.461 1.483 1,606 +0.03(+1.85%)
Mar 07, 2003 1.456 1.456 1.456 1.456 357 +0.00(+0.31%)
Mar 06, 2003 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Mar 05, 2003 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Mar 04, 2003 1.452 1.452 1.452 1.452 357 -0.00(-0.31%)
Mar 03, 2003 1.470 1.474 1.452 1.456 7,676 -0.04(-2.69%)
Feb 28, 2003 1.497 1.497 1.497 1.497 892 +0.02(+1.52%)
Feb 27, 2003 1.474 1.474 1.474 1.474 892 -0.03(-1.79%)
Feb 26, 2003 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Feb 25, 2003 1.501 1.501 1.501 1.501 3,213 +0.02(+1.48%)
Feb 24, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Feb 21, 2003 1.515 1.515 1.479 1.479 3,391 -0.05(-3.20%)
Feb 20, 2003 1.528 1.528 1.528 1.528 0 +0.00(+0.00%)
Feb 19, 2003 1.528 1.528 1.528 1.528 0 +0.00(+0.00%)
Feb 18, 2003 1.528 1.528 1.528 1.528 1,785 +0.03(+1.79%)
Feb 14, 2003 1.533 1.546 1.497 1.501 5,534 -0.07(-4.29%)
Feb 13, 2003 1.568 1.568 1.568 1.568 5,355 +0.00(+0.00%)
Feb 12, 2003 1.555 1.568 1.555 1.568 1,785 +0.10(+6.71%)
Feb 11, 2003 1.524 1.524 1.470 1.470 892 -0.06(-4.09%)
Feb 10, 2003 1.533 1.533 1.533 1.533 0 +0.00(+0.00%)
Feb 07, 2003 1.573 1.618 1.533 1.533 6,248 -0.15(-8.80%)
Feb 06, 2003 1.524 1.680 1.492 1.680 9,283 +0.18(+11.94%)
Feb 05, 2003 1.537 1.537 1.501 1.501 2,856 -0.04(-2.90%)
Feb 04, 2003 1.546 1.546 1.546 1.546 5,355 +0.00(+0.00%)
Feb 03, 2003 1.604 1.613 1.546 1.546 3,748 -0.04(-2.82%)
Jan 31, 2003 1.600 1.600 1.591 1.591 357 -0.07(-4.31%)
Jan 30, 2003 1.591 1.663 1.663 1.663 892 +0.07(+4.51%)
Jan 29, 2003 1.591 1.591 1.591 1.591 535 -0.07(-4.31%)
Jan 28, 2003 1.663 1.663 1.663 1.663 3,748 -0.02(-1.07%)
Jan 27, 2003 1.685 1.685 1.680 1.680 1,428 -0.04(-2.60%)
Jan 24, 2003 1.680 1.725 1.680 1.725 4,284 +0.11(+6.94%)
Jan 23, 2003 1.613 1.613 1.613 1.613 178 +0.02(+1.41%)
Jan 22, 2003 1.627 1.627 1.591 1.591 5,534 -0.07(-4.31%)
Jan 21, 2003 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Jan 17, 2003 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Jan 16, 2003 1.627 1.663 1.627 1.663 1,963 +0.06(+3.63%)
Jan 15, 2003 1.604 1.604 1.604 1.604 1,428 -0.07(-4.28%)
Jan 14, 2003 1.680 1.788 1.604 1.676 14,638 -0.00(-0.27%)
Jan 13, 2003 1.627 1.680 1.627 1.680 1,785 +0.09(+5.63%)
Jan 10, 2003 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Jan 09, 2003 1.591 1.591 1.591 1.591 892 +0.00(+0.00%)
Jan 08, 2003 1.443 1.591 1.443 1.591 1,606 +0.10(+6.93%)
Jan 07, 2003 1.438 1.492 1.438 1.488 3,927 -0.19(-11.23%)
Jan 06, 2003 1.479 1.676 1.479 1.676 2,677 +0.23(+16.15%)
Jan 03, 2003 1.438 1.564 1.438 1.443 6,783 +0.01(+0.62%)
Jan 02, 2003 1.434 1.434 1.434 1.434 178 +0.00(+0.00%)
Dec 31, 2002 1.425 1.434 1.353 1.434 6,962 +0.09(+7.02%)
Dec 30, 2002 1.425 1.434 1.340 1.340 21,600 -0.09(-5.97%)
Dec 27, 2002 1.412 1.425 1.412 1.425 535 -0.03(-2.12%)
Dec 26, 2002 1.438 1.456 1.412 1.456 26,956 +0.02(+1.21%)
Dec 24, 2002 1.443 1.443 1.344 1.438 36,596 -0.00(-0.31%)
Dec 23, 2002 1.497 1.501 1.443 1.443 27,670 +0.00(+0.00%)
Dec 20, 2002 1.456 1.456 1.389 1.443 12,496 -0.10(-6.67%)
Dec 19, 2002 1.546 1.546 1.546 1.546 1,606 +0.04(+2.68%)
Dec 18, 2002 1.483 1.506 1.483 1.506 1,071 +0.05(+3.39%)
Dec 17, 2002 1.515 1.515 1.456 1.456 357 -0.07(-4.41%)
Dec 16, 2002 1.591 1.591 1.501 1.524 54,269 -0.03(-1.73%)
Dec 13, 2002 1.591 1.591 1.551 1.551 3,927 -0.06(-3.89%)
Dec 12, 2002 1.595 1.613 1.595 1.613 3,034 +0.03(+1.98%)
Dec 11, 2002 1.577 1.582 1.577 1.582 1,428 -0.03(-1.67%)
Dec 10, 2002 1.622 1.622 1.573 1.609 4,105 +0.04(+2.57%)
Dec 09, 2002 1.622 1.636 1.568 1.568 12,317 -0.02(-1.41%)
Dec 06, 2002 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Dec 05, 2002 1.622 1.622 1.591 1.591 10,532 -0.03(-1.93%)
Dec 04, 2002 1.627 1.627 1.618 1.622 5,177 +0.00(+0.00%)
Dec 03, 2002 1.622 1.622 1.622 1.622 178 +0.05(+3.43%)
Dec 02, 2002 1.568 1.568 1.568 1.568 0 -0.09(-5.15%)
Nov 27, 2002 1.636 1.654 1.636 1.654 7,319 +0.09(+5.43%)
Nov 26, 2002 1.636 1.636 1.568 1.568 13,746 -0.04(-2.51%)
Nov 25, 2002 1.609 1.609 1.609 1.609 0 +0.00(+0.00%)
Nov 22, 2002 1.600 1.609 1.595 1.609 2,677 +0.01(+0.84%)
Nov 21, 2002 1.658 1.658 1.595 1.595 892 +0.00(+0.00%)
Nov 20, 2002 1.595 1.595 1.595 1.595 892 -0.02(-1.11%)
Nov 19, 2002 1.658 1.680 1.613 1.613 5,177 -0.04(-2.70%)
Nov 18, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Nov 15, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Nov 14, 2002 1.658 1.658 1.658 1.658 2,677 +0.06(+3.93%)
Nov 13, 2002 1.707 1.793 1.595 1.595 3,570 -0.25(-13.38%)
Nov 12, 2002 1.842 1.842 1.842 1.842 0 +0.00(+0.00%)
Nov 11, 2002 1.797 1.842 1.797 1.842 6,069 +0.09(+5.38%)
Nov 08, 2002 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
Nov 07, 2002 1.770 1.882 1.748 1.748 5,712 -0.16(-8.21%)
Nov 06, 2002 1.792 1.904 1.792 1.904 1,071 +0.11(+6.22%)
Nov 05, 2002 1.793 1.793 1.793 1.793 0 +0.00(+0.00%)
Nov 04, 2002 1.703 1.793 1.703 1.793 8,211 -0.04(-2.44%)
Nov 01, 2002 1.766 1.837 1.766 1.837 40,345 +0.07(+3.80%)
Oct 31, 2002 1.604 1.770 1.595 1.770 5,355 +0.02(+1.31%)
Oct 30, 2002 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Oct 29, 2002 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Oct 28, 2002 1.636 1.748 1.247 1.747 5,534 +0.02(+1.27%)
Oct 25, 2002 1.730 1.730 1.725 1.725 4,641 +0.04(+2.67%)
Oct 24, 2002 1.680 1.680 1.680 1.680 357 +0.05(+3.02%)
Oct 23, 2002 1.631 1.631 1.631 1.631 0 +0.00(+0.00%)
Oct 22, 2002 1.743 1.743 1.631 1.631 2,856 -0.08(-4.49%)
Oct 21, 2002 1.788 1.793 1.708 1.708 4,641 +0.01(+0.55%)
Oct 18, 2002 1.766 1.766 1.698 1.698 1,428 -0.09(-5.25%)
Oct 17, 2002 1.793 2.012 1.748 1.793 34,800 +0.00(+0.03%)
Oct 16, 2002 1.792 1.792 1.792 1.792 714 +0.17(+10.78%)
Oct 15, 2002 1.793 1.793 1.618 1.618 6,783 -0.13(-7.44%)
Oct 14, 2002 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
Oct 11, 2002 1.506 1.506 1.506 1.748 3,034 -0.04(-2.26%)
Oct 10, 2002 1.551 1.788 1.551 1.788 18,566 +0.33(+22.39%)
Oct 09, 2002 1.707 1.707 1.380 1.461 9,818 -0.29(-16.41%)
Oct 08, 2002 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
Oct 07, 2002 1.623 1.748 1.622 1.748 8,925 -0.04(-2.26%)
Oct 04, 2002 1.786 1.788 1.786 1.788 892 +0.00(+0.00%)
Oct 03, 2002 1.618 1.793 1.618 1.788 2,142 +0.17(+10.53%)
Oct 02, 2002 1.618 1.618 1.618 1.618 0 +0.00(+0.00%)
Oct 01, 2002 1.618 1.618 1.618 1.618 0 +0.00(+0.00%)
Sep 30, 2002 1.618 1.618 1.618 1.618 178 +0.00(+0.28%)
Sep 27, 2002 1.613 1.613 1.613 1.613 0 +0.00(+0.00%)
Sep 26, 2002 1.618 1.618 1.613 1.613 4,105 -0.00(-0.30%)
Sep 25, 2002 1.810 1.815 1.618 1.618 46,772 -0.20(-10.84%)
Sep 24, 2002 1.815 1.815 1.815 1.815 0 +0.00(+0.00%)
Sep 23, 2002 1.815 1.815 1.815 1.815 0 +0.00(+0.00%)
Sep 20, 2002 1.815 1.815 1.815 1.815 0 +0.00(+0.00%)
Sep 19, 2002 1.815 1.815 1.815 1.815 357 +0.12(+7.14%)
Sep 18, 2002 1.793 1.793 1.649 1.694 7,676 +0.04(+2.16%)
Sep 17, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Sep 16, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Sep 13, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Sep 12, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Sep 11, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Sep 10, 2002 1.793 1.793 1.609 1.658 7,140 -0.13(-7.27%)
Sep 09, 2002 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Sep 06, 2002 1.788 1.788 1.788 1.788 178 +0.17(+10.53%)
Sep 05, 2002 1.618 1.618 1.618 1.618 535 +0.00(+0.25%)
Sep 04, 2002 1.614 1.614 1.614 1.614 178 -0.18(-9.97%)
Sep 03, 2002 1.680 1.793 1.680 1.793 892 +0.02(+1.27%)
Aug 30, 2002 1.613 1.770 1.604 1.770 11,068 +0.16(+9.72%)
Aug 29, 2002 1.703 1.703 1.595 1.613 16,423 -0.13(-7.69%)
Aug 28, 2002 1.748 1.748 1.748 1.748 3,748 +0.02(+1.30%)
Aug 27, 2002 1.591 1.748 1.591 1.725 4,820 +0.13(+8.45%)
Aug 26, 2002 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Aug 23, 2002 1.582 1.591 1.582 1.591 357 -0.09(-5.33%)
Aug 22, 2002 1.533 1.680 1.533 1.680 4,462 +0.16(+10.62%)
Aug 21, 2002 1.743 1.743 1.519 1.519 8,390 -0.23(-13.08%)
Aug 20, 2002 1.702 1.770 1.702 1.748 45,879 +0.02(+1.30%)
Aug 16, 2002 1.523 1.770 1.523 1.725 5,355 +0.29(+20.31%)
Aug 15, 2002 1.435 1.435 1.434 1.434 2,499 +0.04(+2.56%)
Aug 14, 2002 1.398 1.398 1.398 1.398 0 +0.00(+0.00%)
Aug 13, 2002 1.456 1.456 1.398 1.398 124,963 -0.10(-6.87%)
Aug 12, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Aug 07, 2002 1.474 1.519 1.474 1.501 4,820 +0.11(+8.07%)
Aug 06, 2002 1.488 1.488 1.389 1.389 18,030 -0.15(-9.88%)
Aug 05, 2002 1.542 1.542 1.542 1.542 892 -0.00(-0.26%)
Aug 02, 2002 1.523 1.546 1.523 1.546 5,891 +0.02(+1.44%)
Aug 01, 2002 1.528 1.528 1.501 1.524 8,390 +0.00(+0.00%)
Jul 31, 2002 1.573 1.573 1.524 1.524 10,889 -0.01(-0.58%)
Jul 30, 2002 1.573 1.573 1.524 1.533 11,425 -0.05(-3.12%)
Jul 29, 2002 1.582 1.582 1.582 1.582 0 +0.00(+0.00%)
Jul 26, 2002 1.591 1.609 1.568 1.582 31,955 +0.01(+0.57%)
Jul 25, 2002 1.600 1.600 1.568 1.573 68,730 -0.02(-1.40%)
Jul 24, 2002 1.600 1.600 1.595 1.595 1,606 -0.02(-1.11%)
Jul 23, 2002 1.614 1.614 1.613 1.613 4,462 -0.00(-0.08%)
Jul 22, 2002 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Jul 19, 2002 1.615 1.615 1.615 1.615 892 +0.00(+0.08%)
Jul 17, 2002 1.613 1.613 1.613 1.613 0 -0.04(-2.70%)
Jul 12, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Jul 11, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Jul 10, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Jul 09, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Jul 08, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Jul 05, 2002 1.658 1.658 1.658 1.658 357 -0.13(-7.50%)
Jul 04, 2002 1.793 1.793 1.793 1.793 357 +0.00(+0.00%)
Jul 03, 2002 1.793 1.793 1.793 1.793 357 +0.13(+7.82%)
Jul 02, 2002 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Jul 01, 2002 1.663 1.663 1.663 1.663 714 +0.00(+0.00%)
Jun 28, 2002 1.667 1.667 1.663 1.663 1,249 -0.02(-1.07%)
Jun 27, 2002 1.858 1.858 1.672 1.680 4,462 -0.04(-2.60%)
Jun 26, 2002 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
Jun 25, 2002 1.725 1.725 1.725 1.725 5,355 +0.01(+0.52%)
Jun 21, 2002 1.860 1.860 1.716 1.716 178 -0.14(-7.71%)
Jun 20, 2002 1.766 1.860 1.703 1.860 26,599 +0.17(+10.34%)
Jun 19, 2002 1.739 1.739 1.667 1.685 4,284 -0.10(-5.74%)
Jun 18, 2002 1.788 1.788 1.788 1.788 178 +0.02(+1.27%)
Jun 17, 2002 1.793 1.793 1.766 1.766 2,856 -0.05(-2.72%)
Jun 14, 2002 1.793 1.815 1.793 1.815 4,105 -0.07(-3.84%)
Jun 12, 2002 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Jun 11, 2002 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Jun 10, 2002 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Jun 07, 2002 1.887 1.887 1.887 1.887 357 +0.00(+0.00%)
Jun 06, 2002 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Jun 05, 2002 1.887 1.887 1.887 1.887 0 -0.04(-2.05%)
May 31, 2002 1.878 1.927 1.878 1.927 4,641 +0.02(+1.18%)
May 28, 2002 1.869 1.905 1.869 1.905 4,462 -0.02(-1.16%)
May 27, 2002 1.838 1.927 1.838 1.927 2,677 +0.00(+0.00%)
May 24, 2002 1.838 1.927 1.838 1.927 2,677 +0.00(+0.00%)
May 23, 2002 1.927 1.927 1.927 1.927 0 +0.00(+0.00%)
May 22, 2002 1.905 1.927 1.905 1.927 1,963 +0.13(+7.43%)
May 21, 2002 1.793 1.793 1.793 1.794 1,249 -0.09(-4.70%)
May 20, 2002 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
May 17, 2002 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
May 16, 2002 1.882 1.882 1.882 1.882 3,570 -0.01(-0.47%)
May 15, 2002 1.837 1.891 1.793 1.891 7,497 -0.09(-4.67%)
May 14, 2002 1.984 1.984 1.984 1.984 178 +0.19(+10.67%)
May 13, 2002 1.896 1.896 1.793 1.793 1,963 -0.20(-10.01%)
May 10, 2002 1.944 1.992 1.944 1.992 1,249 +0.05(+2.49%)
May 09, 2002 1.944 1.944 1.944 1.944 357 +0.05(+2.53%)
May 08, 2002 1.896 1.896 1.896 1.896 178 +0.00(+0.00%)
May 07, 2002 1.896 1.896 1.896 1.896 0 +0.00(+0.00%)
May 06, 2002 1.896 1.896 1.896 1.896 0 +0.00(+0.00%)
May 03, 2002 1.949 1.949 1.896 1.896 6,248 -0.03(-1.63%)
May 02, 2002 1.927 1.927 1.927 1.927 0 +0.00(+0.00%)
May 01, 2002 2.035 2.035 1.793 1.927 9,104 +0.13(+7.50%)
Apr 30, 2002 1.784 1.793 1.784 1.793 4,105 +0.00(+0.03%)
Apr 29, 2002 1.792 1.792 1.792 1.792 178 -0.00(-0.03%)
Apr 26, 2002 1.725 1.793 1.725 1.793 4,998 +0.09(+5.26%)
Apr 25, 2002 1.685 1.703 1.685 1.703 1,428 -0.09(-4.98%)
Apr 24, 2002 1.792 1.792 1.792 1.792 178 +0.16(+9.75%)
Apr 23, 2002 1.883 1.883 1.631 1.633 5,891 -0.25(-13.27%)
Apr 22, 2002 1.878 1.981 1.876 1.883 11,603 +0.01(+0.50%)
Apr 19, 2002 1.873 1.873 1.873 1.873 0 +0.00(+0.00%)
Apr 18, 2002 1.873 1.873 1.873 1.873 357 +0.06(+3.21%)
Apr 17, 2002 1.771 1.815 1.771 1.815 5,534 +0.06(+3.52%)
Apr 16, 2002 1.753 1.753 1.753 1.753 0 +0.00(+0.00%)
Apr 15, 2002 1.753 1.753 1.753 1.753 357 -0.02(-1.23%)
Apr 12, 2002 1.775 1.775 1.775 1.775 0 +0.00(+0.00%)
Apr 11, 2002 1.775 1.775 1.775 1.775 1,249 -0.04(-2.08%)
Apr 10, 2002 1.793 1.813 1.793 1.813 12,317 +0.06(+3.45%)
Apr 09, 2002 1.837 1.837 1.752 1.752 2,499 -0.04(-2.25%)
Apr 08, 2002 1.815 1.914 1.627 1.793 19,458 -0.02(-1.23%)
Apr 05, 2002 1.815 1.815 1.815 1.815 1,428 -0.02(-1.22%)
Apr 04, 2002 1.793 1.837 1.793 1.837 4,641 +0.02(+1.23%)
Apr 03, 2002 1.770 1.837 1.757 1.815 9,461 +0.04(+2.02%)
Apr 02, 2002 1.779 1.779 1.779 1.779 0 +0.00(+0.00%)
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.