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 (%)
Nov 30, 2006 7.625 7.702 7.625 7.702 2,986 +0.09(+1.21%)
Nov 29, 2006 7.594 7.641 7.579 7.610 6,347 +0.19(+2.60%)
Nov 28, 2006 7.402 7.456 7.394 7.417 4,677 -0.20(-2.63%)
Nov 27, 2006 7.525 7.618 7.525 7.618 486 -0.01(-0.10%)
Nov 24, 2006 7.625 7.625 7.625 7.625 198 +0.05(+0.61%)
Nov 22, 2006 7.394 7.579 7.394 7.579 8,246 +0.19(+2.61%)
Nov 21, 2006 7.540 7.540 7.294 7.386 20,425 -0.25(-3.23%)
Nov 20, 2006 7.394 7.633 7.340 7.633 31,120 +0.17(+2.27%)
Nov 17, 2006 7.548 7.695 7.348 7.463 9,736 -0.01(-0.10%)
Nov 16, 2006 7.618 7.618 7.471 7.471 3,251 +0.00(+0.06%)
Nov 15, 2006 7.702 7.702 7.467 7.467 13,622 -0.24(-3.06%)
Nov 14, 2006 7.648 7.702 7.565 7.702 4,772 +0.02(+0.30%)
Nov 13, 2006 7.594 7.702 7.594 7.679 2,783 +0.13(+1.73%)
Nov 10, 2006 7.548 7.725 7.517 7.548 13,503 +0.00(+0.00%)
Nov 09, 2006 7.517 7.625 7.517 7.548 7,854 -0.02(-0.31%)
Nov 08, 2006 7.602 7.602 7.517 7.571 1,696 -0.15(-1.90%)
Nov 07, 2006 7.787 7.787 7.587 7.718 958 -0.16(-2.05%)
Nov 06, 2006 7.841 7.887 7.841 7.879 714 -0.01(-0.10%)
Nov 03, 2006 8.141 8.157 7.598 7.887 11,490 -0.25(-3.12%)
Nov 02, 2006 7.802 8.272 7.802 8.141 7,283 +0.35(+4.45%)
Nov 01, 2006 7.841 7.841 7.702 7.795 1,168 -0.03(-0.39%)
Oct 31, 2006 7.795 7.825 7.718 7.825 908 -0.02(-0.20%)
Oct 30, 2006 7.648 7.887 7.463 7.841 3,245 -0.05(-0.68%)
Oct 27, 2006 7.895 7.895 7.710 7.895 8,253 -0.10(-1.25%)
Oct 26, 2006 8.010 8.033 7.849 7.995 2,273 +0.20(+2.57%)
Oct 25, 2006 8.118 8.164 7.795 7.795 2,531 -0.25(-3.16%)
Oct 24, 2006 7.856 8.049 7.856 8.049 1,703 +0.05(+0.58%)
Oct 23, 2006 7.879 8.003 7.879 8.003 1,817 +0.13(+1.66%)
Oct 20, 2006 8.110 8.264 7.864 7.872 4,455 -0.29(-3.58%)
Oct 19, 2006 8.072 8.257 8.072 8.164 6,882 +0.08(+1.05%)
Oct 18, 2006 8.064 8.087 7.995 8.080 83,525 +0.03(+0.38%)
Oct 17, 2006 7.879 8.049 7.879 8.049 778 +0.09(+1.16%)
Oct 16, 2006 8.087 8.087 7.956 7.956 149,372 -0.17(-2.09%)
Oct 13, 2006 8.241 8.241 7.872 8.126 2,945 -0.12(-1.40%)
Oct 12, 2006 8.103 8.241 8.026 8.241 4,776 +0.08(+0.94%)
Oct 11, 2006 8.095 8.164 8.095 8.164 1,038 +0.00(+0.00%)
Oct 10, 2006 7.787 8.164 7.787 8.164 8,056 +0.31(+3.92%)
Oct 09, 2006 7.887 7.887 7.856 7.856 901 +0.00(+0.00%)
Oct 06, 2006 7.856 7.856 7.856 7.856 1,929 +0.00(+0.00%)
Oct 05, 2006 7.779 7.856 7.648 7.856 1,006 +0.04(+0.51%)
Oct 04, 2006 7.817 7.817 7.817 7.817 0 +0.00(+0.00%)
Oct 03, 2006 7.841 7.856 7.817 7.817 2,077 +0.08(+0.97%)
Oct 02, 2006 7.625 7.833 7.625 7.742 2,174 -0.03(-0.37%)
Sep 29, 2006 7.741 7.841 7.695 7.770 10,082 -0.01(-0.11%)
Sep 28, 2006 7.741 7.779 7.702 7.779 18,616 +0.09(+1.20%)
Sep 27, 2006 7.733 7.810 7.687 7.687 2,401 -0.15(-1.96%)
Sep 26, 2006 7.702 7.841 7.614 7.841 5,713 +0.17(+2.21%)
Sep 25, 2006 7.702 7.741 7.671 7.671 6,504 -0.11(-1.39%)
Sep 22, 2006 7.710 7.847 7.702 7.779 43,217 +0.07(+0.90%)
Sep 21, 2006 7.702 7.849 7.702 7.710 5,031 +0.05(+0.60%)
Sep 20, 2006 7.633 7.741 7.618 7.664 10,861 -0.18(-2.26%)
Sep 19, 2006 7.702 7.841 7.702 7.841 419 +0.14(+1.80%)
Sep 18, 2006 7.525 7.810 7.525 7.702 5,974 +0.15(+2.04%)
Sep 15, 2006 7.564 7.695 7.548 7.548 2,830 -0.14(-1.80%)
Sep 14, 2006 7.687 7.687 7.687 7.687 0 +0.00(+0.00%)
Sep 13, 2006 7.571 7.695 7.571 7.687 3,245 -0.09(-1.19%)
Sep 12, 2006 7.602 7.779 7.602 7.779 14,735 +0.08(+1.00%)
Sep 11, 2006 7.856 7.856 7.702 7.702 2,793 -0.08(-0.99%)
Sep 08, 2006 7.775 7.856 7.748 7.779 4,955 -0.08(-0.98%)
Sep 07, 2006 7.895 7.895 7.787 7.856 11,035 -0.04(-0.49%)
Sep 06, 2006 7.933 7.933 7.702 7.895 22,041 +0.15(+1.99%)
Sep 05, 2006 7.972 7.972 7.741 7.741 55,565 -0.31(-3.83%)
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.