Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.370	8.475	8.353	8.353	7,411	+0.11(+1.38%)
Mar 27, 2013	8.056	8.475	8.056	8.239	9,298	+0.18(+2.27%)
Mar 26, 2013	8.205	8.510	7.673	8.056	18,331	-0.19(-2.33%)
Mar 25, 2013	8.440	8.449	7.620	8.248	93,511	-0.22(-2.57%)
Mar 22, 2013	8.946	8.981	8.457	8.466	41,347	-0.53(-5.91%)
Mar 21, 2013	9.260	9.268	8.893	8.998	9,069	-0.37(-4.00%)
Mar 20, 2013	9.373	9.806	9.164	9.373	28,917	+0.16(+1.70%)
Mar 19, 2013	9.278	9.417	9.155	9.216	34,729	+0.06(+0.67%)
Mar 18, 2013	9.286	9.286	9.155	9.155	12,472	-0.12(-1.32%)
Mar 15, 2013	9.138	9.373	9.138	9.277	20,724	+0.18(+2.01%)
Mar 14, 2013	9.024	9.111	9.015	9.094	5,963	+0.08(+0.87%)
Mar 13, 2013	8.989	9.015	8.989	9.015	344	+0.05(+0.58%)
Mar 12, 2013	8.859	8.976	8.859	8.963	1,112	+0.10(+1.17%)
Mar 11, 2013	8.877	9.050	8.859	8.859	8,949	+0.00(+0.00%)
Mar 08, 2013	8.833	8.911	8.833	8.859	7,043	+0.03(+0.29%)
Mar 07, 2013	8.790	8.847	8.747	8.833	6,303	+0.02(+0.20%)
Mar 06, 2013	8.894	8.894	8.781	8.816	4,965	+0.03(+0.30%)
Mar 05, 2013	8.747	8.825	8.712	8.790	7,385	+0.10(+1.20%)
Mar 04, 2013	8.625	8.747	8.617	8.686	5,379	+0.03(+0.30%)
Mar 01, 2013	8.599	8.660	8.599	8.660	1,385	+0.11(+1.32%)
Feb 28, 2013	8.660	8.663	8.547	8.547	17,792	-0.23(-2.57%)
Feb 27, 2013	8.721	8.773	8.703	8.773	5,144	-0.06(-0.69%)
Feb 26, 2013	8.738	8.833	8.738	8.833	16,280	+0.09(+0.99%)
Feb 25, 2013	8.686	8.833	8.686	8.747	5,035	+0.03(+0.30%)
Feb 22, 2013	8.712	8.721	8.660	8.721	11,674	+0.01(+0.10%)
Feb 21, 2013	8.833	8.833	8.695	8.712	9,690	-0.08(-0.89%)
Feb 20, 2013	8.885	8.885	8.790	8.790	3,290	-0.10(-1.07%)
Feb 19, 2013	8.954	8.954	8.833	8.885	5,205	-0.01(-0.10%)
Feb 15, 2013	8.833	8.954	8.833	8.894	5,187	+0.13(+1.48%)
Feb 14, 2013	8.775	8.834	8.764	8.764	8,781	-0.06(-0.69%)
Feb 13, 2013	8.833	8.937	8.795	8.825	1,747	-0.01(-0.11%)
Feb 12, 2013	8.790	8.842	8.781	8.834	3,267	+0.09(+1.00%)
Feb 11, 2013	8.825	8.833	8.747	8.747	7,986	-0.03(-0.39%)
Feb 08, 2013	8.842	8.842	8.703	8.781	4,363	-0.04(-0.49%)
Feb 07, 2013	8.651	8.833	8.651	8.825	9,176	+0.23(+2.72%)
Feb 06, 2013	8.738	8.738	8.591	8.591	17,066	-0.24(-2.75%)
Feb 04, 2013	8.833	8.842	8.704	8.833	17,573	-0.01(-0.10%)
Feb 01, 2013	8.721	8.842	8.617	8.842	12,466	+0.18(+2.10%)
Jan 31, 2013	8.573	8.693	8.530	8.660	196,306	-0.05(-0.55%)
Jan 30, 2013	8.721	8.730	8.660	8.708	16,033	-0.01(-0.15%)
Jan 29, 2013	8.781	8.790	8.721	8.721	14,771	-0.07(-0.79%)
Jan 28, 2013	8.703	8.833	8.686	8.790	27,713	+0.05(+0.59%)
Jan 25, 2013	8.842	8.842	8.660	8.738	18,138	-0.06(-0.69%)
Jan 24, 2013	8.738	8.842	8.703	8.799	5,473	+0.09(+0.99%)
Jan 23, 2013	8.608	8.833	8.608	8.712	53,556	+0.10(+1.21%)
Jan 22, 2013	8.686	8.738	8.608	8.608	7,646	+0.03(+0.30%)
Jan 18, 2013	8.695	8.695	8.573	8.582	20,092	-0.03(-0.40%)
Jan 17, 2013	8.686	8.825	8.530	8.617	19,767	-0.16(-1.78%)
Jan 16, 2013	8.547	8.842	8.530	8.773	2,066	+0.16(+1.81%)
Jan 15, 2013	8.842	8.842	8.617	8.617	2,748	+0.04(+0.51%)
Jan 14, 2013	8.799	8.980	8.573	8.573	1,924	-0.24(-2.75%)
Jan 11, 2013	8.686	8.816	8.686	8.816	1,463	+0.10(+1.19%)
Jan 10, 2013	8.634	8.747	8.617	8.712	11,309	+0.06(+0.70%)
Jan 09, 2013	8.729	8.877	8.452	8.651	29,256	-0.02(-0.20%)
Jan 08, 2013	9.050	9.050	8.661	8.669	10,294	-0.38(-4.21%)
Jan 07, 2013	8.998	9.050	8.954	9.050	15,166	+0.21(+2.36%)
Jan 04, 2013	8.920	8.920	8.833	8.841	7,390	-0.04(-0.40%)
Jan 03, 2013	8.928	9.006	8.833	8.877	17,639	+0.04(+0.49%)
Jan 02, 2013	8.842	8.920	8.738	8.833	19,304	+0.10(+1.09%)
Dec 31, 2012	8.703	8.920	8.686	8.738	6,717	+0.00(+0.00%)
Dec 28, 2012	8.495	8.747	8.487	8.738	9,294	+0.36(+4.24%)
Dec 27, 2012	8.582	8.582	8.314	8.383	2,264	-0.22(-2.55%)
Dec 26, 2012	8.400	8.625	8.400	8.602	836	+0.22(+2.61%)
Dec 24, 2012	8.477	8.477	8.237	8.383	6,379	-0.20(-2.30%)
Dec 21, 2012	8.374	8.581	8.331	8.581	5,904	+0.17(+2.04%)
Dec 20, 2012	8.297	8.426	8.228	8.409	49,868	+0.20(+2.46%)
Dec 19, 2012	8.254	8.572	8.142	8.207	8,105	-0.05(-0.57%)
Dec 18, 2012	8.194	8.263	8.013	8.254	11,509	+0.12(+1.43%)
Dec 17, 2012	8.168	8.228	8.108	8.138	14,080	+0.01(+0.16%)
Dec 14, 2012	8.082	8.142	8.082	8.125	1,665	+0.00(+0.00%)
Dec 13, 2012	8.056	8.383	8.056	8.125	2,348	+0.00(+0.00%)
Dec 12, 2012	8.082	8.163	8.082	8.125	18,654	+0.04(+0.53%)
Dec 11, 2012	7.996	8.159	7.996	8.082	6,222	+0.13(+1.63%)
Dec 10, 2012	8.048	8.048	7.945	7.952	1,064	-0.00(-0.01%)
Dec 07, 2012	7.927	7.953	7.867	7.953	2,409	-0.03(-0.43%)
Dec 06, 2012	7.987	7.987	7.987	7.987	124	+0.04(+0.53%)
Dec 05, 2012	7.867	7.953	7.867	7.946	5,466	+0.16(+2.11%)
Dec 04, 2012	7.841	7.841	7.696	7.781	2,586	+0.10(+1.33%)
Nov 30, 2012	7.849	7.849	7.679	7.679	3,258	-0.00(-0.00%)
Nov 29, 2012	7.696	7.849	7.679	7.679	3,220	-0.10(-1.31%)
Nov 28, 2012	7.815	7.832	7.696	7.781	4,642	+0.02(+0.32%)
Nov 26, 2012	7.679	7.756	7.756	7.756	14,885	+0.13(+1.69%)
Nov 23, 2012	7.764	7.764	7.628	7.628	6,106	-0.13(-1.65%)
Nov 21, 2012	7.175	7.755	7.175	7.755	8,099	+0.24(+3.13%)
Nov 20, 2012	7.226	7.520	7.226	7.520	2,010	+0.16(+2.13%)
Nov 19, 2012	7.482	7.482	7.261	7.363	2,905	-0.15(-2.02%)
Nov 15, 2012	7.226	7.515	7.515	7.515	937	+0.31(+4.36%)
Nov 14, 2012	7.670	7.670	7.167	7.201	4,035	-0.30(-4.00%)
Nov 13, 2012	7.167	7.636	7.167	7.501	2,960	+0.33(+4.67%)
Nov 12, 2012	7.192	7.216	7.167	7.167	3,382	+0.00(+0.00%)
Nov 09, 2012	7.030	7.201	7.030	7.167	4,453	-0.04(-0.58%)
Nov 07, 2012	7.278	7.209	7.209	7.209	1,054	-0.04(-0.60%)
Nov 06, 2012	7.252	7.252	7.252	7.252	117	+0.00(+0.00%)
Nov 05, 2012	7.286	7.286	7.184	7.252	1,592	+0.09(+1.19%)
Nov 02, 2012	7.212	7.212	7.167	7.167	5,303	-0.04(-0.59%)
Nov 01, 2012	7.175	7.218	7.136	7.209	4,975	+0.03(+0.36%)
Oct 31, 2012	7.167	7.184	7.022	7.184	3,805	-0.00(-0.00%)
Oct 26, 2012	7.354	7.184	7.184	7.184	4,571	-0.09(-1.29%)
Oct 25, 2012	7.431	7.431	7.278	7.278	2,743	-0.07(-0.93%)
Oct 24, 2012	7.491	7.491	7.346	7.346	382	-0.09(-1.15%)
Oct 23, 2012	7.431	7.431	7.431	7.431	351	-0.03(-0.46%)
Oct 19, 2012	7.448	7.465	7.431	7.465	5,039	+0.00(+0.00%)
Oct 18, 2012	7.602	7.602	7.431	7.465	6,214	-0.13(-1.69%)
Oct 16, 2012	7.431	7.593	7.593	7.593	5,274	+0.07(+0.91%)
Oct 15, 2012	7.653	7.679	7.525	7.525	5,029	-0.11(-1.45%)
Oct 12, 2012	7.628	7.832	7.628	7.636	792	-0.03(-0.33%)
Oct 11, 2012	7.354	7.662	7.167	7.662	7,406	+0.31(+4.18%)
Oct 10, 2012	7.337	7.354	7.337	7.354	914	-0.07(-0.92%)
Oct 09, 2012	7.542	7.662	7.423	7.423	7,200	-0.13(-1.67%)
Oct 08, 2012	7.465	7.549	7.425	7.549	8,479	+0.18(+2.41%)
Oct 05, 2012	7.414	7.465	7.372	7.372	1,496	-0.01(-0.12%)
Oct 04, 2012	7.414	7.465	7.380	7.380	2,135	+0.00(+0.00%)
Oct 03, 2012	7.295	7.403	7.167	7.380	2,745	+0.09(+1.17%)
Oct 02, 2012	7.372	7.372	7.295	7.295	2,637	-0.02(-0.23%)
Oct 01, 2012	7.363	7.465	7.201	7.312	4,910	-0.10(-1.38%)
Sep 28, 2012	7.278	7.414	7.158	7.414	4,572	+0.00(+0.00%)
Sep 27, 2012	7.261	7.414	7.175	7.414	1,406	+0.25(+3.45%)
Sep 26, 2012	7.150	7.406	7.150	7.167	2,207	+0.02(+0.24%)
Sep 25, 2012	7.150	7.150	7.150	7.150	586	-0.06(-0.83%)
Sep 21, 2012	7.252	7.209	7.209	7.209	8,790	-0.04(-0.59%)
Sep 20, 2012	7.252	7.252	7.192	7.252	7,607	+0.00(+0.00%)
Sep 19, 2012	7.286	7.286	7.175	7.252	4,330	+0.09(+1.19%)
Sep 18, 2012	7.175	7.201	7.167	7.167	1,347	-0.09(-1.18%)
Sep 17, 2012	7.235	7.252	7.167	7.252	3,762	+0.09(+1.19%)
Sep 14, 2012	7.039	7.167	7.039	7.167	1,184	+0.04(+0.60%)
Sep 13, 2012	7.056	7.124	7.056	7.124	3,853	-0.09(-1.30%)
Sep 12, 2012	7.039	7.218	7.039	7.218	7,130	+0.24(+3.42%)
Sep 11, 2012	6.869	7.238	6.869	6.979	8,313	+0.07(+0.98%)
Sep 10, 2012	6.835	7.013	6.717	6.911	10,848	+0.06(+0.86%)
Sep 07, 2012	6.988	6.988	6.852	6.852	1,300	-0.01(-0.11%)
Sep 06, 2012	6.852	6.894	6.852	6.860	9,240	+0.13(+2.00%)
Sep 05, 2012	6.725	6.725	6.725	6.725	544	+0.03(+0.51%)
Sep 04, 2012	6.768	6.768	6.683	6.691	1,771	-0.20(-2.94%)
Aug 31, 2012	6.641	6.894	6.514	6.894	1,295	+0.25(+3.82%)
Aug 30, 2012	6.598	6.649	6.497	6.641	5,106	-0.03(-0.51%)
Aug 29, 2012	6.768	6.768	6.345	6.675	3,601	-0.09(-1.38%)
Aug 27, 2012	6.869	6.869	6.768	6.768	3,573	+0.01(+0.13%)
Aug 23, 2012	6.954	6.759	6.759	6.759	2,955	-0.18(-2.56%)
Aug 22, 2012	6.937	6.937	6.920	6.937	1,329	+0.00(+0.00%)
Aug 21, 2012	6.920	6.937	6.920	6.937	3,130	+0.04(+0.61%)
Aug 20, 2012	6.894	6.894	6.894	6.894	1,182	+0.05(+0.74%)
Aug 17, 2012	6.903	6.903	6.844	6.844	385	-0.08(-1.10%)
Aug 16, 2012	6.869	7.346	6.700	6.920	4,371	+0.17(+2.51%)
Aug 15, 2012	6.768	7.343	6.751	6.751	3,199	+0.02(+0.25%)
Aug 14, 2012	6.785	6.785	6.734	6.734	591	-0.12(-1.73%)
Aug 13, 2012	6.768	6.852	6.725	6.852	6,289	+0.08(+1.12%)
Aug 10, 2012	6.869	6.869	6.776	6.776	797	-0.08(-1.23%)
Aug 09, 2012	7.106	7.157	6.861	6.861	1,697	-0.01(-0.12%)
Aug 08, 2012	6.869	6.869	6.869	6.869	354	+0.10(+1.50%)
Aug 07, 2012	6.962	6.962	6.768	6.768	410	-0.17(-2.44%)
Aug 06, 2012	6.852	7.055	6.852	6.937	1,195	+0.15(+2.24%)
Aug 03, 2012	6.878	6.878	6.759	6.785	6,742	+0.00(+0.00%)
Aug 02, 2012	7.013	7.021	6.768	6.785	2,712	-0.12(-1.78%)
Jul 31, 2012	6.937	6.907	6.907	6.907	236	-0.15(-2.10%)
Jul 30, 2012	6.768	7.131	6.768	7.055	5,200	+0.27(+3.99%)
Jul 26, 2012	6.785	6.785	6.785	6.785	6,383	-0.05(-0.74%)
Jul 25, 2012	6.861	6.861	6.694	6.835	5,083	+0.15(+2.28%)
Jul 24, 2012	6.708	6.708	6.683	6.683	945	-0.03(-0.39%)
Jul 23, 2012	6.700	6.709	6.683	6.709	945	-0.05(-0.74%)
Jul 20, 2012	6.759	6.759	6.759	6.759	236	-0.03(-0.50%)
Jul 19, 2012	6.734	6.793	6.725	6.793	1,662	+0.06(+0.88%)
Jul 16, 2012	6.768	6.734	6.734	6.734	2,718	-0.04(-0.62%)
Jul 13, 2012	6.810	6.810	6.768	6.776	2,169	-0.05(-0.74%)
Jul 12, 2012	6.769	6.827	6.769	6.827	1,182	+0.06(+0.87%)
Jul 11, 2012	6.810	6.810	6.768	6.768	1,182	-0.08(-1.23%)
Jul 10, 2012	6.759	6.852	6.751	6.852	6,078	+0.09(+1.38%)
Jul 09, 2012	6.759	6.759	6.725	6.759	3,353	+0.00(+0.00%)
Jul 06, 2012	6.700	6.759	6.700	6.759	236	+0.08(+1.14%)
Jul 05, 2012	6.734	6.734	6.683	6.683	443	-0.07(-1.00%)
Jul 03, 2012	6.827	6.827	6.751	6.751	851	-0.03(-0.37%)
Jul 02, 2012	6.776	6.776	6.776	6.776	166	+0.04(+0.63%)
Jun 29, 2012	6.734	6.734	6.734	6.734	354	+0.05(+0.76%)
Jun 28, 2012	6.768	6.852	6.683	6.683	1,186	-0.17(-2.47%)
Jun 27, 2012	6.852	6.852	6.852	6.852	212	+0.00(+0.00%)
Jun 25, 2012	6.768	6.852	6.852	6.852	1,891	+0.34(+5.19%)
Jun 22, 2012	6.759	6.759	6.514	6.514	3,361	-0.25(-3.75%)
Jun 19, 2012	6.768	6.768	6.768	6.768	0	-0.08(-1.24%)
Jun 18, 2012	6.928	6.928	6.438	6.852	3,579	-0.10(-1.46%)
Jun 15, 2012	6.954	6.954	6.954	6.954	145	-0.06(-0.84%)
Jun 14, 2012	6.793	7.021	6.768	7.013	2,137	+0.28(+4.15%)
Jun 13, 2012	6.768	6.768	6.734	6.734	429	+0.00(+0.00%)
Jun 12, 2012	6.826	6.826	6.734	6.734	3,100	-0.04(-0.54%)
Jun 11, 2012	6.985	6.985	6.734	6.771	1,550	-0.19(-2.72%)
Jun 08, 2012	6.952	6.960	6.952	6.960	1,861	+0.13(+1.84%)
Jun 06, 2012	6.851	6.834	6.834	6.834	596	+0.04(+0.62%)
Jun 05, 2012	6.792	6.960	6.725	6.792	3,392	-0.04(-0.61%)
Jun 04, 2012	6.792	6.834	6.730	6.834	5,481	+0.08(+1.24%)
Jun 01, 2012	6.843	6.843	6.501	6.751	2,313	-0.13(-1.83%)
May 31, 2012	6.709	6.876	6.709	6.876	6,288	+0.17(+2.50%)
May 30, 2012	6.709	6.759	6.440	6.709	10,893	-0.01(-0.12%)
May 29, 2012	6.834	6.935	6.709	6.717	11,072	+0.01(+0.13%)
May 25, 2012	6.734	6.952	6.323	6.709	5,962	+0.00(+0.00%)
May 24, 2012	6.759	6.792	6.709	6.709	7,145	-0.04(-0.62%)
May 23, 2012	6.725	6.843	6.725	6.751	2,862	-0.17(-2.42%)
May 22, 2012	6.918	6.922	6.792	6.918	4,216	+0.00(+0.00%)
May 21, 2012	6.818	7.078	6.809	6.918	1,787	+0.10(+1.48%)
May 18, 2012	6.809	6.876	6.809	6.818	11,806	+0.05(+0.74%)
May 17, 2012	6.725	6.843	6.725	6.767	12,658	-0.11(-1.58%)
May 16, 2012	6.843	6.876	6.763	6.876	17,440	+0.10(+1.48%)
May 15, 2012	6.809	6.809	6.776	6.776	1,848	-0.03(-0.49%)
May 14, 2012	6.952	6.952	6.809	6.809	596	-0.14(-2.05%)
May 11, 2012	6.952	6.952	6.952	6.952	119	+0.06(+0.85%)
May 10, 2012	6.893	6.893	6.893	6.893	119	+0.06(+0.86%)
May 07, 2012	6.876	6.834	6.834	6.834	6,081	-0.05(-0.73%)
May 04, 2012	7.212	7.212	6.876	6.885	3,448	-0.33(-4.53%)
May 03, 2012	7.111	7.212	7.111	7.212	1,192	+0.10(+1.42%)
May 02, 2012	6.960	7.279	6.960	7.111	1,669	+0.13(+1.80%)
May 01, 2012	6.969	6.985	6.969	6.985	357	-0.10(-1.42%)
Apr 30, 2012	6.876	7.086	6.876	7.086	1,111	+0.21(+3.05%)
Apr 27, 2012	6.843	6.920	6.843	6.876	1,788	-0.00(-0.00%)
Apr 26, 2012	6.876	6.876	6.876	6.876	616	-0.04(-0.60%)
Apr 24, 2012	6.918	6.918	6.918	6.918	238	-0.04(-0.60%)
Apr 23, 2012	6.943	6.960	6.943	6.960	314	+0.03(+0.36%)
Apr 20, 2012	7.069	7.069	6.918	6.935	2,385	-0.11(-1.55%)
Apr 17, 2012	7.044	7.044	7.044	7.044	357	-0.05(-0.71%)
Apr 16, 2012	7.094	7.094	7.094	7.094	357	+0.09(+1.32%)
Apr 13, 2012	7.002	7.002	7.002	7.002	119	+0.00(+0.02%)
Apr 12, 2012	7.000	7.000	7.000	7.000	119	+0.02(+0.34%)
Apr 11, 2012	6.927	7.128	6.809	6.977	1,922	-0.12(-1.75%)
Apr 10, 2012	7.125	7.125	6.977	7.101	1,123	-0.01(-0.14%)
Apr 09, 2012	7.128	7.128	7.103	7.111	834	-0.02(-0.24%)
Apr 05, 2012	7.254	7.338	7.128	7.128	3,533	-0.02(-0.23%)
Apr 04, 2012	7.002	7.321	7.002	7.145	2,960	+0.05(+0.71%)
Apr 03, 2012	7.161	7.371	7.094	7.094	3,534	+0.02(+0.24%)

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.

Astronova Inc (NQ: ALOT )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Astronova Inc (NQ: ALOT )

Historical Prices

Sections

Services

Contact Information