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

Astronova Inc (NQ: ALOT )

17.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2005 4.387 5.053 4.387 5.053 6,167 +0.41(+8.81%)
Jun 29, 2005 4.757 4.831 4.644 4.644 1,655 -0.01(-0.32%)
Jun 28, 2005 4.855 4.949 4.387 4.658 4,909 -0.23(-4.74%)
Jun 27, 2005 4.821 4.905 4.791 4.890 4,884 -0.02(-0.50%)
Jun 24, 2005 4.954 4.954 4.878 4.915 2,823 -0.05(-0.99%)
Jun 23, 2005 4.974 5.013 4.964 4.964 3,894 +0.02(+0.50%)
Jun 22, 2005 4.979 4.979 4.806 4.939 6,816 -0.06(-1.28%)
Jun 21, 2005 5.072 5.176 4.875 5.003 12,314 +0.01(+0.30%)
Jun 20, 2005 4.550 5.171 4.338 4.989 78,741 +0.43(+9.36%)
Jun 17, 2005 4.377 4.562 4.367 4.562 16,206 +0.30(+6.98%)
Jun 16, 2005 4.289 4.323 4.249 4.264 53,020 -0.01(-0.23%)
Jun 15, 2005 4.432 4.432 4.190 4.274 4,781 -0.11(-2.47%)
Jun 14, 2005 4.446 4.456 4.244 4.382 13,152 -0.05(-1.11%)
Jun 13, 2005 4.369 4.545 4.318 4.432 4,383 +0.02(+0.45%)
Jun 10, 2005 4.323 4.412 4.289 4.412 265,966 -0.05(-1.10%)
Jun 09, 2005 4.429 4.461 4.427 4.461 35,811 +0.00(+0.00%)
Jun 08, 2005 4.456 4.653 4.456 4.461 40,942 +0.02(+0.56%)
Jun 07, 2005 4.436 4.436 4.436 4.436 0 +0.00(+0.00%)
Jun 06, 2005 4.432 4.436 4.432 4.436 16,066 +0.12(+2.86%)
Jun 03, 2005 4.377 4.377 4.313 4.313 340 -0.10(-2.23%)
Jun 02, 2005 4.417 4.461 4.313 4.412 41,320 -0.01(-0.22%)
Jun 01, 2005 4.289 4.422 4.289 4.422 1,389 +0.00(+0.11%)
May 31, 2005 4.220 4.417 4.220 4.417 1,587 -0.02(-0.56%)
May 27, 2005 4.323 4.441 4.220 4.441 8,252 +0.08(+1.81%)
May 26, 2005 4.436 4.441 4.318 4.363 16,762 -0.07(-1.67%)
May 25, 2005 4.387 4.520 4.387 4.436 3,995 -0.19(-4.05%)
May 24, 2005 4.510 4.628 4.476 4.624 8,276 -0.03(-0.64%)
May 23, 2005 4.653 4.653 4.653 4.653 511 +0.00(+0.00%)
May 20, 2005 4.555 4.653 4.535 4.653 1,915 +0.03(+0.64%)
May 19, 2005 4.540 4.624 4.540 4.624 973 +0.03(+0.69%)
May 18, 2005 4.592 4.592 4.592 4.592 162 -0.01(-0.28%)
May 17, 2005 4.605 4.605 4.605 4.605 381 +0.10(+2.21%)
May 16, 2005 4.634 4.653 4.392 4.505 30,249 -0.11(-2.35%)
May 13, 2005 4.614 4.614 4.614 4.614 1,785 -0.06(-1.27%)
May 12, 2005 4.673 4.673 4.668 4.673 1,394 -0.03(-0.73%)
May 11, 2005 4.510 4.708 4.461 4.708 7,221 -0.01(-0.21%)
May 10, 2005 4.609 4.717 4.609 4.717 2,109 -0.04(-0.83%)
May 09, 2005 4.791 4.811 4.668 4.757 4,219 -0.15(-3.11%)
May 06, 2005 4.875 4.954 4.806 4.910 13,922 +0.20(+4.29%)
May 05, 2005 4.910 5.003 4.678 4.708 23,856 +0.22(+4.83%)
May 04, 2005 4.565 4.994 4.441 4.491 21,350 -0.18(-3.90%)
May 03, 2005 4.348 5.132 4.348 4.673 61,613 -0.14(-2.87%)
May 02, 2005 4.929 4.949 4.510 4.811 67,882 +0.29(+6.43%)
Apr 29, 2005 4.732 4.777 4.505 4.520 38,514 -0.21(-4.38%)
Apr 28, 2005 4.693 4.762 4.614 4.727 8,471 -0.00(-0.10%)
Apr 27, 2005 4.486 4.880 4.486 4.732 32,016 +0.25(+5.61%)
Apr 26, 2005 4.476 4.481 4.456 4.481 486 +0.16(+3.65%)
Apr 25, 2005 4.346 4.535 4.298 4.323 3,914 +0.04(+0.92%)
Apr 22, 2005 4.375 4.375 4.249 4.284 4,706 -0.11(-2.45%)
Apr 21, 2005 4.471 4.491 4.303 4.391 6,313 +0.05(+1.11%)
Apr 20, 2005 4.136 4.545 4.136 4.343 11,323 +0.07(+1.73%)
Apr 19, 2005 4.594 4.594 4.072 4.269 36,434 -0.06(-1.48%)
Apr 18, 2005 4.215 4.471 4.205 4.333 7,479 -0.02(-0.57%)
Apr 15, 2005 4.289 4.358 4.190 4.358 4,159 -0.07(-1.56%)
Apr 14, 2005 4.195 4.427 4.195 4.427 5,662 +0.03(+0.79%)
Apr 13, 2005 4.392 4.392 4.239 4.392 1,665 -0.13(-2.84%)
Apr 12, 2005 4.673 4.673 4.520 4.520 1,298 -0.15(-3.27%)
Apr 11, 2005 4.239 4.929 4.239 4.673 37,333 +0.23(+5.22%)
Apr 08, 2005 4.624 4.806 4.436 4.441 22,368 +0.00(+0.11%)
Apr 07, 2005 4.210 4.560 4.210 4.436 11,402 -0.01(-0.22%)
Apr 06, 2005 4.190 4.446 4.190 4.446 85,460 +0.10(+2.38%)
Apr 05, 2005 4.190 4.436 4.190 4.343 3,572 +0.12(+2.80%)
Apr 04, 2005 4.200 4.264 4.200 4.225 1,199 -0.00(-0.12%)
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.