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

Astronova Inc (NQ: ALOT )

14.10 -0.08 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2009 5.700 5.730 5.730 5.730 5,597 +0.05(+0.81%)
Dec 30, 2009 5.455 5.684 5.455 5.684 1,715 -0.02(-0.27%)
Dec 29, 2009 5.504 5.700 5.504 5.700 3,254 +0.28(+5.25%)
Dec 28, 2009 5.454 5.454 5.377 5.415 5,649 -0.05(-0.98%)
Dec 24, 2009 5.631 5.631 5.408 5.469 2,886 -0.15(-2.60%)
Dec 23, 2009 5.753 5.753 5.615 5.615 2,733 +0.01(+0.14%)
Dec 21, 2009 5.607 5.607 5.607 5.607 0 +0.02(+0.27%)
Dec 18, 2009 5.738 5.746 5.592 5.592 3,008 +0.01(+0.14%)
Dec 17, 2009 5.584 5.584 5.584 5.584 130 -0.13(-2.23%)
Dec 16, 2009 5.569 5.738 5.569 5.712 8,828 +0.03(+0.48%)
Dec 15, 2009 5.753 5.761 5.569 5.684 7,252 +0.34(+6.32%)
Dec 14, 2009 5.331 5.492 5.331 5.346 6,058 -0.16(-2.93%)
Dec 11, 2009 5.270 5.508 5.270 5.508 2,148 +0.19(+3.55%)
Dec 10, 2009 5.147 5.485 4.947 5.319 6,554 +0.03(+0.49%)
Dec 09, 2009 5.354 5.454 5.293 5.293 9,866 -0.05(-1.01%)
Dec 08, 2009 5.499 5.499 5.346 5.346 919 +0.01(+0.14%)
Dec 07, 2009 5.293 5.476 5.141 5.339 9,289 +0.05(+0.86%)
Dec 04, 2009 5.224 5.293 5.217 5.293 6,827 +0.15(+2.96%)
Dec 02, 2009 5.141 5.141 5.141 5.141 3,939 -0.01(-0.15%)
Dec 01, 2009 5.034 5.148 5.034 5.148 1,260 -0.21(-3.84%)
Nov 30, 2009 5.316 5.362 5.316 5.354 1,181 -0.00(-0.07%)
Nov 27, 2009 5.217 5.358 4.874 5.358 1,575 +0.31(+6.11%)
Nov 25, 2009 4.889 5.141 4.889 5.049 2,203 -0.17(-3.21%)
Nov 24, 2009 5.232 5.240 5.217 5.217 919 +0.34(+7.03%)
Nov 23, 2009 4.867 4.973 4.867 4.874 7,200 +0.00(+0.00%)
Nov 20, 2009 4.950 4.966 4.874 4.874 8,567 -0.10(-1.99%)
Nov 19, 2009 4.813 5.263 4.813 4.973 525 +0.10(+2.03%)
Nov 18, 2009 4.950 4.950 4.714 4.874 9,060 -0.08(-1.54%)
Nov 17, 2009 5.270 5.270 4.950 4.950 4,070 +0.00(+0.08%)
Nov 16, 2009 5.362 5.362 4.691 4.947 8,683 +0.32(+7.00%)
Nov 13, 2009 4.623 4.623 4.623 4.623 500 -0.07(-1.46%)
Nov 12, 2009 4.691 4.691 4.691 4.691 190 -0.02(-0.32%)
Nov 11, 2009 4.630 4.707 4.615 4.707 3,756 -0.04(-0.88%)
Nov 09, 2009 4.748 4.748 4.748 4.748 0 -0.00(-0.08%)
Nov 06, 2009 4.608 4.752 4.608 4.752 4,359 -0.07(-1.42%)
Nov 05, 2009 4.600 4.821 4.600 4.821 4,528 +0.19(+4.11%)
Nov 04, 2009 4.531 4.836 4.531 4.630 17,640 -0.19(-3.95%)
Nov 03, 2009 4.821 4.821 4.821 4.821 1,089 +0.01(+0.16%)
Nov 02, 2009 4.471 4.813 4.432 4.813 2,757 +0.09(+1.94%)
Oct 30, 2009 4.722 4.722 4.722 4.722 1,313 +0.02(+0.49%)
Oct 29, 2009 4.699 4.699 4.699 4.699 525 -0.11(-2.22%)
Oct 28, 2009 4.806 4.809 4.806 4.806 853 +0.05(+0.96%)
Oct 27, 2009 4.790 4.821 4.760 4.760 1,393 +0.19(+4.17%)
Oct 26, 2009 4.577 4.596 4.570 4.570 10,176 -0.05(-0.99%)
Oct 22, 2009 4.615 4.615 4.615 4.615 0 -0.03(-0.66%)
Oct 21, 2009 4.592 4.707 4.501 4.646 31,500 +0.00(+0.00%)
Oct 20, 2009 4.669 4.684 4.600 4.646 11,537 +0.05(+0.99%)
Oct 19, 2009 4.653 4.722 4.547 4.600 12,987 -0.01(-0.18%)
Oct 16, 2009 4.847 4.847 4.608 4.608 3,413 -0.15(-3.18%)
Oct 15, 2009 4.851 4.981 4.577 4.760 15,371 -0.27(-5.30%)
Oct 14, 2009 4.828 5.156 4.813 5.026 4,260 +0.23(+4.76%)
Oct 13, 2009 4.950 5.247 4.760 4.798 10,895 -0.06(-1.25%)
Oct 12, 2009 5.179 5.179 4.859 4.859 944 -0.33(-6.31%)
Oct 09, 2009 5.186 5.186 5.186 5.186 131 -0.11(-2.16%)
Oct 07, 2009 5.301 5.301 5.301 5.301 0 -0.14(-2.66%)
Oct 06, 2009 5.346 5.453 4.775 5.445 99,160 +0.11(+2.14%)
Oct 05, 2009 5.544 5.544 5.080 5.331 1,863 +0.00(+0.00%)
Oct 02, 2009 5.499 5.598 5.270 5.331 9,456 -0.11(-2.10%)
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.