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

Astronova Inc (NQ: ALOT )

17.50 +0.07 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2006 7.895 8.087 7.895 8.087 3,083 +0.23(+2.94%)
Aug 30, 2006 7.856 7.856 7.741 7.856 2,769 +0.00(+0.00%)
Aug 29, 2006 7.741 7.856 7.687 7.856 10,507 +0.12(+1.49%)
Aug 28, 2006 7.702 7.741 7.510 7.741 6,372 +0.00(+0.00%)
Aug 25, 2006 7.702 7.772 7.702 7.741 4,760 +0.00(+0.00%)
Aug 24, 2006 7.741 7.741 7.741 7.741 259 +0.00(+0.00%)
Aug 23, 2006 7.702 7.741 7.702 7.741 3,392 +0.00(+0.00%)
Aug 22, 2006 7.702 7.741 7.702 7.741 37,197 -0.02(-0.20%)
Aug 21, 2006 7.933 7.987 7.702 7.756 68,164 -0.25(-3.17%)
Aug 18, 2006 8.010 8.049 8.010 8.010 3,623 +0.09(+1.17%)
Aug 17, 2006 7.779 8.010 7.654 7.918 9,433 -0.09(-1.15%)
Aug 16, 2006 7.386 8.010 6.667 8.010 56,322 +0.32(+4.21%)
Aug 15, 2006 7.687 7.687 7.687 7.687 129 +0.14(+1.84%)
Aug 14, 2006 7.594 7.594 7.548 7.548 2,360 -0.01(-0.10%)
Aug 11, 2006 7.556 7.702 7.556 7.556 908 -0.15(-1.90%)
Aug 10, 2006 7.702 7.702 7.556 7.702 941 +0.00(+0.00%)
Aug 09, 2006 7.702 8.010 7.528 7.702 7,046 -0.12(-1.48%)
Aug 08, 2006 7.949 7.949 7.772 7.818 5,193 -0.12(-1.46%)
Aug 07, 2006 7.856 7.933 7.702 7.933 5,724 +0.15(+1.98%)
Aug 04, 2006 7.702 7.779 7.671 7.779 3,534 +0.08(+1.00%)
Aug 03, 2006 7.702 7.702 7.675 7.702 1,428 +0.01(+0.10%)
Aug 02, 2006 7.479 7.702 7.479 7.694 1,364 +0.04(+0.50%)
Aug 01, 2006 7.556 7.664 7.433 7.656 2,610 -0.05(-0.60%)
Jul 31, 2006 7.587 7.702 7.587 7.702 2,661 +0.02(+0.30%)
Jul 28, 2006 7.679 7.679 7.517 7.679 259 -0.02(-0.20%)
Jul 27, 2006 7.695 7.695 7.695 7.695 0 +0.00(+0.00%)
Jul 26, 2006 7.625 7.695 7.625 7.695 1,833 -0.05(-0.60%)
Jul 25, 2006 7.702 7.741 7.517 7.741 2,644 +0.23(+3.08%)
Jul 24, 2006 7.702 7.733 7.433 7.510 5,397 -0.26(-3.37%)
Jul 21, 2006 7.463 7.779 7.463 7.772 3,667 +0.30(+4.02%)
Jul 20, 2006 7.510 7.702 7.402 7.471 1,764 -0.28(-3.58%)
Jul 19, 2006 7.749 7.749 7.748 7.748 1,428 -0.02(-0.30%)
Jul 18, 2006 7.710 7.772 7.502 7.772 2,888 -0.10(-1.28%)
Jul 17, 2006 7.874 8.003 7.833 7.872 3,410 -0.05(-0.67%)
Jul 14, 2006 7.348 8.010 7.317 7.926 20,575 +0.25(+3.21%)
Jul 13, 2006 7.471 7.772 7.363 7.679 12,408 -0.02(-0.30%)
Jul 12, 2006 7.864 7.964 7.664 7.702 3,061 -0.28(-3.47%)
Jul 11, 2006 8.087 8.280 7.725 7.980 7,129 -0.07(-0.86%)
Jul 10, 2006 7.964 8.049 7.895 8.049 6,134 +0.27(+3.47%)
Jul 07, 2006 7.525 7.887 7.517 7.779 4,546 +0.25(+3.31%)
Jul 06, 2006 7.702 7.702 7.348 7.530 13,042 -0.13(-1.74%)
Jul 05, 2006 7.702 7.702 7.510 7.664 4,864 +0.12(+1.63%)
Jul 03, 2006 7.579 7.618 7.356 7.540 9,168 +1.65(+28.01%)
Jun 30, 2006 6.053 6.053 5.886 5.891 2,921 +0.08(+1.44%)
Jun 29, 2006 5.763 5.817 5.763 5.807 1,136 +0.01(+0.26%)
Jun 28, 2006 5.792 5.856 5.792 5.792 454 -0.06(-1.09%)
Jun 27, 2006 5.920 6.019 5.772 5.856 5,733 -0.20(-3.26%)
Jun 26, 2006 6.034 6.112 5.866 6.053 4,057 +0.14(+2.33%)
Jun 23, 2006 5.856 5.940 5.856 5.915 13,513 +0.19(+3.36%)
Jun 22, 2006 5.832 5.832 5.679 5.723 70,596 +0.03(+0.52%)
Jun 21, 2006 5.674 5.833 5.541 5.693 5,237 +0.03(+0.61%)
Jun 20, 2006 5.541 5.659 5.536 5.659 3,778 -0.10(-1.80%)
Jun 19, 2006 5.580 5.851 5.560 5.763 9,167 +0.00(+0.09%)
Jun 16, 2006 5.654 5.763 5.654 5.758 15,284 +0.04(+0.78%)
Jun 15, 2006 5.649 5.713 5.649 5.713 1,465 +0.00(+0.00%)
Jun 14, 2006 5.782 5.813 5.713 5.713 2,921 -0.10(-1.78%)
Jun 13, 2006 5.805 5.817 5.805 5.817 3,505 +0.00(+0.08%)
Jun 12, 2006 5.674 5.817 5.506 5.812 8,366 -0.03(-0.51%)
Jun 09, 2006 5.738 5.841 5.738 5.841 324 -0.02(-0.42%)
Jun 08, 2006 5.841 5.915 5.764 5.866 18,582 -0.00(-0.08%)
Jun 07, 2006 5.817 5.940 5.674 5.871 18,494 -0.06(-1.08%)
Jun 06, 2006 5.866 5.935 5.866 5.935 4,638 +0.05(+0.84%)
Jun 05, 2006 5.926 5.940 5.886 5.886 3,106 -0.04(-0.67%)
Jun 02, 2006 5.792 5.979 5.770 5.925 24,319 +0.24(+4.16%)
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.