Skip to main content

Astronova Inc (NQ: ALOT )

17.82 -0.06 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.279 5.422 5.201 5.373 34,442 +0.09(+1.77%)
Mar 30, 2006 5.304 5.309 5.077 5.279 24,163 +0.04(+0.75%)
Mar 29, 2006 5.102 5.245 5.077 5.240 83,756 +0.11(+2.21%)
Mar 28, 2006 5.186 5.324 5.058 5.127 25,604 -0.19(-3.61%)
Mar 27, 2006 5.205 5.324 5.201 5.319 25,387 -0.00(-0.09%)
Mar 24, 2006 5.274 5.422 5.176 5.324 18,939 -0.05(-1.01%)
Mar 23, 2006 5.358 5.565 5.358 5.378 19,799 -0.09(-1.61%)
Mar 22, 2006 5.477 5.531 5.176 5.466 80,658 +0.49(+9.78%)
Mar 21, 2006 4.929 5.201 4.836 4.979 27,021 +0.10(+2.12%)
Mar 20, 2006 4.929 4.929 4.845 4.875 18,460 -0.05(-1.10%)
Mar 17, 2006 4.910 5.072 4.905 4.929 4,219 +0.00(+0.00%)
Mar 16, 2006 4.929 4.929 4.929 4.929 649 -0.02(-0.50%)
Mar 15, 2006 4.954 4.954 4.954 4.954 811 -0.05(-0.99%)
Mar 14, 2006 5.053 5.181 4.846 5.003 6,483 -0.05(-0.98%)
Mar 13, 2006 4.742 5.053 4.742 5.053 4,263 +0.14(+2.81%)
Mar 10, 2006 5.003 5.003 4.843 4.915 2,922 +0.04(+0.81%)
Mar 09, 2006 4.855 4.875 4.806 4.875 2,161 +0.06(+1.17%)
Mar 08, 2006 4.790 4.860 4.790 4.819 2,591 -0.05(-1.05%)
Mar 07, 2006 4.767 4.870 4.644 4.870 9,792 +0.00(+0.00%)
Mar 06, 2006 4.925 5.003 4.634 4.870 15,969 -0.03(-0.70%)
Mar 03, 2006 4.984 4.994 4.880 4.905 10,594 -0.03(-0.60%)
Mar 02, 2006 5.043 5.087 4.934 4.934 3,245 -0.02(-0.48%)
Mar 01, 2006 5.038 5.152 4.890 4.958 6,293 +0.03(+0.58%)
Feb 28, 2006 5.018 5.028 4.811 4.929 12,136 -0.09(-1.77%)
Feb 27, 2006 5.304 5.304 4.979 5.018 28,941 -0.22(-4.23%)
Feb 24, 2006 5.048 5.270 4.954 5.240 5,680 +0.18(+3.61%)
Feb 23, 2006 5.072 5.072 4.979 5.058 3,456 +0.01(+0.20%)
Feb 22, 2006 5.343 5.343 4.984 5.048 19,366 -0.19(-3.67%)
Feb 21, 2006 5.038 5.240 5.038 5.240 649 -0.06(-1.21%)
Feb 17, 2006 5.186 5.304 5.003 5.304 87,567 +0.04(+0.75%)
Feb 16, 2006 5.166 5.274 5.025 5.265 6,167 +0.12(+2.40%)
Feb 15, 2006 5.127 5.274 5.038 5.141 6,718 +0.01(+0.29%)
Feb 14, 2006 5.077 5.127 5.077 5.127 2,272 -0.04(-0.86%)
Feb 13, 2006 5.181 5.289 5.067 5.171 41,100 -0.22(-4.11%)
Feb 10, 2006 5.186 5.393 5.176 5.393 1,087 -0.03(-0.64%)
Feb 09, 2006 5.136 5.427 5.077 5.427 7,267 +0.18(+3.38%)
Feb 08, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Feb 07, 2006 5.151 5.250 5.072 5.250 5,574 +0.04(+0.76%)
Feb 06, 2006 5.373 5.422 5.038 5.210 5,881 +0.00(+0.00%)
Feb 03, 2006 5.486 5.486 5.210 5.210 1,626 -0.09(-1.77%)
Feb 02, 2006 5.270 5.304 5.270 5.304 973 +0.02(+0.37%)
Feb 01, 2006 5.146 5.329 5.132 5.284 3,588 +0.21(+4.08%)
Jan 31, 2006 5.077 5.127 5.077 5.077 2,304 -0.09(-1.81%)
Jan 30, 2006 5.249 5.324 5.139 5.171 1,611 -0.14(-2.60%)
Jan 27, 2006 5.176 5.422 5.176 5.309 3,995 -0.12(-2.18%)
Jan 26, 2006 5.176 5.654 5.176 5.427 4,047 -0.05(-0.90%)
Jan 25, 2006 5.482 5.669 5.457 5.477 3,083 -0.28(-4.88%)
Jan 24, 2006 5.536 5.758 5.536 5.758 1,298 -0.05(-0.85%)
Jan 23, 2006 5.856 5.918 5.606 5.807 1,955 -0.05(-0.84%)
Jan 20, 2006 6.162 6.162 5.637 5.856 4,990 +0.04(+0.76%)
Jan 19, 2006 5.082 5.812 5.067 5.812 14,145 +0.47(+8.76%)
Jan 18, 2006 5.176 5.353 5.077 5.343 6,999 -0.00(-0.09%)
Jan 17, 2006 5.556 5.600 5.225 5.348 3,326 -0.14(-2.60%)
Jan 13, 2006 5.447 5.496 5.422 5.491 5,357 -0.05(-0.98%)
Jan 12, 2006 5.689 6.039 5.521 5.546 18,014 -0.44(-7.41%)
Jan 11, 2006 5.871 6.201 5.745 5.989 18,394 +0.05(+0.83%)
Jan 10, 2006 5.860 5.940 5.860 5.940 2,905 -0.05(-0.82%)
Jan 09, 2006 5.669 6.063 5.580 5.989 19,732 +0.36(+6.49%)
Jan 06, 2006 5.703 5.753 5.575 5.624 3,291 -0.19(-3.22%)
Jan 05, 2006 5.551 5.812 5.551 5.812 649 +0.22(+3.88%)
Jan 04, 2006 5.541 5.595 5.437 5.595 28,522 +0.22(+4.03%)
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.