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 (%)
Jul 31, 2008 6.547 6.624 6.547 6.624 3,375 +0.07(+1.06%)
Jul 30, 2008 6.401 6.555 6.401 6.555 519 +0.20(+3.15%)
Jul 29, 2008 6.354 6.832 6.354 6.354 4,002 -0.35(-5.17%)
Jul 28, 2008 6.701 6.701 6.701 6.701 908 +0.00(+0.00%)
Jul 25, 2008 6.632 6.701 6.585 6.701 1,168 +0.15(+2.35%)
Jul 24, 2008 6.778 6.778 6.539 6.547 7,461 -0.27(-3.95%)
Jul 23, 2008 6.816 6.816 6.816 6.816 389 -0.02(-0.34%)
Jul 22, 2008 6.847 6.855 6.786 6.840 2,661 -0.09(-1.33%)
Jul 21, 2008 6.932 6.932 6.932 6.932 259 +0.00(+0.00%)
Jul 18, 2008 6.585 6.932 6.585 6.932 3,667 +0.00(+0.00%)
Jul 17, 2008 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Jul 16, 2008 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Jul 15, 2008 6.585 6.932 6.585 6.932 1,219 +0.29(+4.37%)
Jul 14, 2008 6.701 6.701 6.547 6.642 3,034 -0.28(-4.08%)
Jul 11, 2008 6.747 6.924 6.709 6.924 519 -0.01(-0.11%)
Jul 10, 2008 6.932 7.009 6.670 6.932 2,203 -0.11(-1.53%)
Jul 09, 2008 7.109 7.109 6.766 7.040 519 -0.15(-2.14%)
Jul 08, 2008 6.863 7.194 6.801 7.194 13,632 -0.19(-2.61%)
Jul 07, 2008 7.263 7.386 6.932 7.386 778 +0.01(+0.10%)
Jul 04, 2008 6.932 7.379 6.863 7.379 7,249 +0.00(+0.00%)
Jul 03, 2008 6.932 7.379 6.863 7.379 7,249 +0.25(+3.57%)
Jul 02, 2008 7.125 7.433 7.125 7.125 3,689 +0.17(+2.44%)
Jul 01, 2008 6.932 7.456 6.932 6.955 2,000 -0.47(-6.33%)
Jun 30, 2008 7.425 7.425 7.425 7.425 0 +0.00(+0.00%)
Jun 27, 2008 7.425 7.425 7.425 7.425 129 +0.12(+1.58%)
Jun 26, 2008 6.932 7.309 6.932 7.309 2,856 +0.08(+1.06%)
Jun 25, 2008 7.232 7.232 7.232 7.232 129 +0.18(+2.51%)
Jun 24, 2008 7.055 7.055 7.055 7.055 259 +0.00(+0.00%)
Jun 23, 2008 7.155 7.325 6.940 7.055 1,917 -0.51(-6.78%)
Jun 20, 2008 7.471 7.610 7.471 7.568 2,752 +0.14(+1.82%)
Jun 19, 2008 7.602 7.602 7.317 7.433 2,712 +0.31(+4.32%)
Jun 18, 2008 7.548 7.548 7.125 7.125 1,933 -0.42(-5.61%)
Jun 17, 2008 7.017 7.548 7.017 7.548 389 -0.03(-0.41%)
Jun 16, 2008 7.579 7.579 7.579 7.579 0 +0.00(+0.00%)
Jun 13, 2008 7.579 7.579 7.579 7.579 0 +0.00(+0.00%)
Jun 12, 2008 7.356 7.594 6.940 7.579 13,297 -0.05(-0.61%)
Jun 11, 2008 7.271 7.656 7.271 7.625 1,557 +0.01(+0.10%)
Jun 10, 2008 7.656 7.656 7.618 7.618 649 +0.30(+4.11%)
Jun 09, 2008 6.478 7.325 6.478 7.317 1,038 +0.00(+0.00%)
Jun 06, 2008 7.641 7.664 7.001 7.317 13,187 -0.32(-4.23%)
Jun 05, 2008 7.641 7.641 7.641 7.641 129 -0.02(-0.30%)
Jun 04, 2008 7.664 7.664 7.525 7.664 4,284 +0.00(+0.00%)
Jun 03, 2008 7.510 7.664 7.510 7.664 389 -0.06(-0.80%)
Jun 02, 2008 7.725 7.725 7.725 7.725 0 +0.00(+0.00%)
May 30, 2008 7.510 7.725 7.510 7.725 2,074 +0.02(+0.30%)
May 29, 2008 7.702 7.702 7.702 7.702 0 +0.00(+0.00%)
May 28, 2008 7.556 7.702 7.410 7.702 1,596 +0.02(+0.20%)
May 27, 2008 7.702 7.725 7.687 7.687 4,154 -0.02(-0.20%)
May 26, 2008 7.641 7.895 7.587 7.702 3,213 +0.00(+0.00%)
May 23, 2008 7.641 7.895 7.587 7.702 3,213 -0.15(-1.96%)
May 22, 2008 8.033 8.033 7.856 7.856 3,687 -0.14(-1.73%)
May 21, 2008 7.818 7.995 7.510 7.995 9,453 +0.29(+3.80%)
May 20, 2008 7.741 7.995 7.695 7.702 5,539 +0.00(+0.00%)
May 19, 2008 6.624 7.741 6.624 7.702 2,339 -0.03(-0.40%)
May 16, 2008 7.787 7.849 7.510 7.733 5,216 +0.03(+0.40%)
May 15, 2008 7.756 7.779 7.340 7.702 3,371 -0.08(-0.99%)
May 14, 2008 7.833 7.841 7.656 7.779 8,265 +0.22(+2.96%)
May 13, 2008 6.562 7.587 6.562 7.556 4,772 +0.63(+9.12%)
May 12, 2008 6.971 6.971 6.924 6.924 519 -0.22(-3.02%)
May 09, 2008 6.662 7.202 6.470 7.140 5,432 +0.02(+0.22%)
May 08, 2008 7.086 7.171 7.086 7.125 649 +0.19(+2.78%)
May 07, 2008 6.624 6.947 6.624 6.932 11,679 +0.31(+4.65%)
May 06, 2008 6.570 6.724 6.547 6.624 9,498 +0.07(+1.06%)
May 05, 2008 6.470 6.595 6.470 6.555 9,406 +0.05(+0.71%)
May 02, 2008 6.470 6.508 6.470 6.508 415 +0.00(+0.00%)
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.