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

Astronova Inc (NQ: ALOT )

17.42 -0.25 (-1.41%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 2, 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 (%)
Nov 30, 2020 10.00 10.13 9.774 10.03 13,702 +0.03(+0.30%)
Nov 27, 2020 9.980 10.00 9.923 10.00 3,700 +0.18(+1.83%)
Nov 25, 2020 10.10 10.10 9.685 9.820 12,400 -0.09(-0.92%)
Nov 24, 2020 9.980 10.21 9.800 9.912 17,723 -0.04(-0.39%)
Nov 23, 2020 9.910 10.52 9.850 9.950 10,397 +0.13(+1.32%)
Nov 20, 2020 9.371 10.22 9.240 9.820 64,600 +0.40(+4.25%)
Nov 19, 2020 9.200 9.500 9.200 9.420 20,347 +0.23(+2.50%)
Nov 18, 2020 9.070 9.190 9.050 9.190 4,931 +0.13(+1.43%)
Nov 17, 2020 8.800 9.170 8.685 9.060 64,351 +0.06(+0.67%)
Nov 16, 2020 8.670 9.160 8.527 9.000 5,911 +0.30(+3.45%)
Nov 13, 2020 8.600 8.880 8.600 8.700 1,300 +0.10(+1.16%)
Nov 12, 2020 8.940 8.940 8.430 8.600 8,720 -0.37(-4.12%)
Nov 11, 2020 8.795 9.250 8.795 8.970 3,633 -0.03(-0.33%)
Nov 10, 2020 8.900 9.110 8.860 9.000 11,698 +0.44(+5.14%)
Nov 09, 2020 8.560 8.960 8.500 8.560 5,592 +0.24(+2.87%)
Nov 06, 2020 8.000 8.321 8.000 8.321 10,800 +0.30(+3.75%)
Nov 05, 2020 7.760 8.175 7.760 8.020 9,260 +0.20(+2.56%)
Nov 04, 2020 7.860 7.860 7.700 7.820 1,673 +0.11(+1.43%)
Nov 03, 2020 7.980 7.980 7.710 7.710 467 -0.18(-2.28%)
Nov 02, 2020 8.000 8.089 7.890 7.890 2,233 -0.01(-0.13%)
Oct 30, 2020 7.910 7.980 7.900 7.900 8,400 -0.01(-0.13%)
Oct 29, 2020 7.940 7.978 7.910 7.910 3,198 +0.00(+0.00%)
Oct 28, 2020 7.990 8.000 7.910 7.910 7,971 -0.16(-1.98%)
Oct 27, 2020 8.076 8.076 8.000 8.070 4,239 +0.06(+0.75%)
Oct 26, 2020 8.000 8.211 8.000 8.010 15,660 -0.30(-3.65%)
Oct 23, 2020 8.000 8.314 8.000 8.314 2,800 +0.31(+3.92%)
Oct 22, 2020 8.200 8.200 8.000 8.000 3,732 -0.32(-3.85%)
Oct 21, 2020 8.490 8.490 8.150 8.320 6,766 -0.20(-2.35%)
Oct 20, 2020 8.520 8.815 8.500 8.520 19,035 +0.29(+3.52%)
Oct 19, 2020 8.030 8.310 7.920 8.230 13,534 +0.31(+3.91%)
Oct 16, 2020 7.820 8.150 7.820 7.920 13,500 +0.27(+3.53%)
Oct 15, 2020 7.660 7.790 7.650 7.650 7,826 -0.19(-2.42%)
Oct 14, 2020 7.640 7.901 7.640 7.840 5,288 +0.14(+1.82%)
Oct 13, 2020 7.970 7.980 7.700 7.700 4,912 -0.18(-2.28%)
Oct 12, 2020 7.910 7.990 7.880 7.880 12,923 -0.02(-0.25%)
Oct 09, 2020 7.940 7.990 7.780 7.900 7,100 -0.09(-1.13%)
Oct 08, 2020 7.560 8.170 7.560 7.990 7,446 +0.44(+5.83%)
Oct 07, 2020 8.050 8.050 7.550 7.550 12,209 -0.25(-3.21%)
Oct 06, 2020 7.820 7.998 7.555 7.800 10,499 +0.13(+1.69%)
Oct 05, 2020 8.070 8.300 7.560 7.670 14,344 -0.41(-5.07%)
Oct 02, 2020 8.000 8.200 7.360 8.080 12,400 +0.08(+1.00%)
Oct 01, 2020 8.060 8.580 8.000 8.000 29,959 -0.02(-0.25%)
Sep 30, 2020 7.580 8.190 7.580 8.020 18,286 +0.49(+6.51%)
Sep 29, 2020 7.470 7.620 7.464 7.530 3,572 +0.07(+0.94%)
Sep 28, 2020 7.720 7.720 7.460 7.460 27,477 -0.33(-4.24%)
Sep 25, 2020 7.740 7.980 7.650 7.790 13,600 +0.22(+2.91%)
Sep 24, 2020 7.560 7.700 7.320 7.570 4,835 +0.00(+0.00%)
Sep 23, 2020 7.620 7.790 7.540 7.570 3,764 -0.08(-1.05%)
Sep 22, 2020 7.650 7.975 7.550 7.650 13,530 -0.04(-0.52%)
Sep 21, 2020 7.930 7.930 7.610 7.690 42,206 -0.30(-3.75%)
Sep 18, 2020 7.820 7.990 7.700 7.990 15,900 +0.20(+2.57%)
Sep 17, 2020 7.370 7.900 7.370 7.790 17,883 +0.42(+5.70%)
Sep 16, 2020 7.500 7.920 7.290 7.370 44,814 -0.03(-0.41%)
Sep 15, 2020 7.350 7.495 7.070 7.400 47,323 +0.10(+1.37%)
Sep 14, 2020 7.380 7.500 7.180 7.300 35,530 -0.02(-0.27%)
Sep 11, 2020 7.250 7.500 7.150 7.320 63,900 +0.02(+0.27%)
Sep 10, 2020 7.230 7.370 7.000 7.300 53,166 +0.15(+2.10%)
Sep 09, 2020 7.000 7.620 6.770 7.150 61,752 +0.52(+7.84%)
Sep 08, 2020 6.990 6.990 6.530 6.630 18,219 -0.30(-4.33%)
Sep 04, 2020 6.840 6.930 6.680 6.930 29,800 +0.10(+1.46%)
Sep 03, 2020 6.854 6.960 6.640 6.830 18,727 -0.13(-1.87%)
Sep 02, 2020 6.930 6.960 6.770 6.960 6,477 +0.06(+0.87%)
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.