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 (%)
Oct 31, 2008 6.008 6.015 5.438 6.015 1,133 +0.56(+10.23%)
Oct 30, 2008 5.457 5.457 5.457 5.457 519 -0.09(-1.60%)
Oct 28, 2008 5.546 5.546 5.546 5.546 6,491 -0.27(-4.64%)
Oct 27, 2008 5.488 5.815 5.453 5.815 2,539 -0.48(-7.59%)
Oct 24, 2008 5.700 6.293 5.700 6.293 2,207 +0.13(+2.12%)
Oct 23, 2008 6.162 6.162 6.162 6.162 0 +0.00(+0.00%)
Oct 22, 2008 6.917 6.924 6.162 6.162 2,349 -0.57(-8.47%)
Oct 21, 2008 6.377 6.932 6.254 6.732 3,296 +0.43(+6.85%)
Oct 20, 2008 5.546 6.539 5.546 6.300 10,013 +0.72(+12.83%)
Oct 17, 2008 5.203 5.584 5.203 5.584 1,698 +0.05(+0.83%)
Oct 16, 2008 5.538 5.538 5.538 5.538 0 +0.00(+0.00%)
Oct 15, 2008 5.969 5.969 5.149 5.538 20,288 -0.39(-6.62%)
Oct 14, 2008 7.625 7.625 5.777 5.931 57,771 -0.23(-3.75%)
Oct 13, 2008 4.583 6.516 4.583 6.162 28,554 +1.54(+33.33%)
Oct 10, 2008 5.080 5.080 2.692 4.621 33,155 +0.00(+0.00%)
Oct 09, 2008 5.238 5.307 4.621 4.621 13,035 -0.45(-8.95%)
Oct 08, 2008 5.399 5.507 4.621 5.076 30,694 -0.70(-12.13%)
Oct 07, 2008 5.777 5.931 5.623 5.777 2,043 -0.00(-0.00%)
Oct 06, 2008 6.470 6.470 5.777 5.777 10,519 -0.76(-11.66%)
Oct 03, 2008 6.547 6.739 6.539 6.539 5,437 -0.39(-5.67%)
Oct 02, 2008 7.302 7.302 6.547 6.932 1,848 -0.30(-4.15%)
Oct 01, 2008 7.232 7.232 7.232 7.232 0 +0.00(+0.00%)
Sep 30, 2008 6.932 7.232 6.932 7.232 1,168 +0.30(+4.33%)
Sep 29, 2008 7.240 7.240 6.709 6.932 3,164 +0.01(+0.11%)
Sep 26, 2008 6.693 7.040 6.693 6.924 3,636 -0.16(-2.28%)
Sep 25, 2008 6.809 7.086 6.786 7.086 2,466 -0.18(-2.44%)
Sep 24, 2008 6.747 7.263 6.739 7.263 1,557 -0.02(-0.21%)
Sep 23, 2008 6.701 7.417 6.701 7.279 4,119 +0.35(+5.12%)
Sep 22, 2008 6.924 6.924 6.924 6.924 142 +0.20(+2.98%)
Sep 19, 2008 6.924 6.924 6.686 6.724 8,485 -0.07(-1.10%)
Sep 18, 2008 6.539 6.847 6.539 6.799 3,576 +0.26(+3.97%)
Sep 17, 2008 6.585 6.585 6.539 6.539 259 -0.25(-3.74%)
Sep 16, 2008 6.539 6.901 6.539 6.793 1,648 -0.66(-8.88%)
Sep 12, 2008 7.456 7.456 7.456 7.456 129 +0.51(+7.32%)
Sep 11, 2008 7.356 7.702 6.940 6.947 24,988 -0.72(-9.44%)
Sep 10, 2008 7.664 7.679 7.664 7.671 1,298 -0.03(-0.40%)
Sep 09, 2008 7.317 7.702 7.317 7.702 8,890 +0.42(+5.82%)
Sep 05, 2008 7.125 7.279 7.279 7.279 10,386 +0.12(+1.61%)
Sep 04, 2008 7.163 7.163 7.163 7.163 5,193 +0.00(+0.00%)
Sep 03, 2008 7.125 7.163 7.125 7.163 2,986 +0.04(+0.54%)
Sep 02, 2008 7.055 7.202 7.048 7.125 2,600 -0.10(-1.39%)
Aug 29, 2008 7.202 7.225 7.202 7.225 1,557 +0.24(+3.47%)
Aug 28, 2008 7.055 7.055 6.982 6.982 8,232 -0.30(-4.18%)
Aug 27, 2008 7.294 7.294 7.279 7.286 5,800 -0.22(-2.97%)
Aug 25, 2008 7.510 7.510 7.510 7.510 389 -0.02(-0.20%)
Aug 21, 2008 7.540 7.525 7.525 7.525 5,452 +0.08(+1.14%)
Aug 20, 2008 7.309 7.579 7.229 7.440 7,088 +0.24(+3.32%)
Aug 19, 2008 6.940 7.202 6.940 7.202 1,687 -0.08(-1.06%)
Aug 15, 2008 7.240 7.279 7.279 7.279 649 +0.05(+0.75%)
Aug 14, 2008 6.816 7.225 6.793 7.225 3,800 +0.12(+1.63%)
Aug 13, 2008 6.555 7.117 6.470 7.109 8,102 +0.28(+4.06%)
Aug 12, 2008 6.832 6.832 6.832 6.832 0 +0.00(+0.00%)
Aug 11, 2008 6.809 7.171 6.593 6.832 6,426 -0.10(-1.44%)
Aug 08, 2008 6.832 7.202 6.832 6.932 3,602 -0.24(-3.38%)
Aug 07, 2008 7.155 7.232 7.155 7.175 3,470 +0.01(+0.16%)
Aug 06, 2008 7.040 7.232 6.947 7.163 16,873 +0.12(+1.64%)
Aug 05, 2008 6.732 7.171 6.354 7.048 2,986 +0.46(+7.02%)
Aug 04, 2008 6.385 6.739 6.331 6.585 3,639 +0.02(+0.35%)
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.