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

Astronova Inc (NQ: ALOT )

17.66 +0.16 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.