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

Astronova Inc (NQ: ALOT )

17.71 +0.26 (+1.49%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 30, 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 (%)
Feb 28, 2005 4.925 4.925 4.722 4.831 2,496 -0.10(-2.00%)
Feb 25, 2005 4.925 4.929 4.925 4.929 811 +0.02(+0.50%)
Feb 24, 2005 4.885 4.905 4.752 4.905 3,408 +0.01(+0.20%)
Feb 23, 2005 4.851 4.929 4.579 4.895 14,279 +0.18(+3.87%)
Feb 22, 2005 4.619 4.929 4.619 4.713 1,639 -0.15(-3.14%)
Feb 18, 2005 4.929 4.929 4.855 4.865 1,947 -0.06(-1.30%)
Feb 17, 2005 4.900 5.132 4.836 4.929 11,684 +0.03(+0.71%)
Feb 16, 2005 5.122 5.122 4.742 4.895 29,066 -0.00(-0.10%)
Feb 15, 2005 4.604 4.959 4.599 4.900 5,031 +0.12(+2.47%)
Feb 14, 2005 4.929 5.003 4.535 4.782 15,993 -0.08(-1.62%)
Feb 11, 2005 4.762 4.860 4.471 4.860 12,282 -0.07(-1.40%)
Feb 10, 2005 4.979 5.018 4.382 4.929 28,340 -0.11(-2.25%)
Feb 09, 2005 5.087 5.201 4.708 5.043 9,265 -0.14(-2.74%)
Feb 08, 2005 5.299 5.299 5.176 5.185 11,191 -0.08(-1.61%)
Feb 07, 2005 5.161 5.342 5.058 5.270 32,024 +0.30(+5.95%)
Feb 04, 2005 4.949 5.018 4.929 4.974 53,609 -0.10(-2.04%)
Feb 03, 2005 5.038 5.171 4.979 5.077 23,694 +0.01(+0.29%)
Feb 02, 2005 5.038 5.176 5.023 5.063 37,743 +0.13(+2.70%)
Feb 01, 2005 4.683 4.929 4.629 4.929 45,731 +0.26(+5.60%)
Jan 31, 2005 4.826 4.826 4.663 4.668 10,685 -0.09(-1.97%)
Jan 28, 2005 4.446 4.806 4.446 4.762 75,421 +0.26(+5.81%)
Jan 27, 2005 4.402 4.624 4.348 4.501 146,780 +0.13(+2.93%)
Jan 26, 2005 4.279 4.372 4.279 4.372 811 +0.03(+0.80%)
Jan 25, 2005 4.323 4.432 4.323 4.338 7,303 +0.07(+1.62%)
Jan 24, 2005 4.311 4.323 4.269 4.269 6,627 -0.08(-1.81%)
Jan 21, 2005 4.436 4.436 4.348 4.348 15,925 +0.01(+0.23%)
Jan 20, 2005 4.436 4.436 4.234 4.338 9,544 -0.09(-2.11%)
Jan 19, 2005 4.436 4.436 4.299 4.432 52,984 +0.01(+0.22%)
Jan 18, 2005 4.441 4.441 4.225 4.422 7,010 +0.06(+1.36%)
Jan 14, 2005 4.348 4.363 4.308 4.363 39,946 -0.09(-1.99%)
Jan 13, 2005 4.693 4.693 4.451 4.451 16,342 -0.16(-3.53%)
Jan 12, 2005 4.244 4.806 4.244 4.614 13,664 +0.37(+8.71%)
Jan 11, 2005 4.136 4.244 4.136 4.244 5,891 -0.02(-0.46%)
Jan 10, 2005 4.167 4.327 4.167 4.264 10,110 -0.12(-2.70%)
Jan 07, 2005 4.392 4.412 4.377 4.382 1,947 +0.05(+1.13%)
Jan 06, 2005 4.323 4.333 4.318 4.333 1,622 +0.02(+0.35%)
Jan 05, 2005 4.436 4.436 4.264 4.318 19,783 -0.07(-1.57%)
Jan 04, 2005 4.239 4.436 4.205 4.387 10,474 +0.03(+0.79%)
Jan 03, 2005 4.156 4.363 4.156 4.353 9,089 +0.10(+2.44%)
Dec 31, 2004 4.190 4.303 4.190 4.249 12,756 +0.03(+0.70%)
Dec 30, 2004 4.323 4.436 4.220 4.220 10,386 -0.03(-0.70%)
Dec 29, 2004 4.229 4.387 4.200 4.249 6,978 +0.01(+0.23%)
Dec 28, 2004 4.072 4.353 4.062 4.239 7,952 -0.07(-1.60%)
Dec 27, 2004 4.190 4.313 4.190 4.308 6,653 +0.00(+0.11%)
Dec 23, 2004 4.052 4.436 4.052 4.303 5,842 +0.02(+0.48%)
Dec 22, 2004 4.106 4.289 4.106 4.283 5,031 +0.18(+4.30%)
Dec 21, 2004 4.225 4.225 4.072 4.106 26,453 -0.09(-2.12%)
Dec 20, 2004 4.308 4.338 4.195 4.195 12,009 -0.00(-0.12%)
Dec 17, 2004 4.169 4.451 4.169 4.200 15,579 -0.14(-3.29%)
Dec 16, 2004 4.190 4.535 4.190 4.343 9,088 -0.05(-1.12%)
Dec 15, 2004 4.436 4.465 4.363 4.392 7,303 -0.02(-0.56%)
Dec 14, 2004 4.486 4.486 4.382 4.417 7,789 -0.02(-0.44%)
Dec 13, 2004 4.121 4.467 4.121 4.436 22,558 +0.27(+6.38%)
Dec 10, 2004 4.170 4.170 4.170 4.170 162 +0.00(+0.00%)
Dec 09, 2004 4.205 4.205 4.170 4.170 5,193 -0.06(-1.47%)
Dec 08, 2004 4.328 4.363 4.232 4.232 12,820 +0.01(+0.30%)
Dec 07, 2004 4.313 4.372 4.200 4.220 21,260 -0.19(-4.36%)
Dec 06, 2004 4.436 4.436 4.412 4.412 13,794 +0.09(+2.17%)
Dec 03, 2004 4.313 4.318 4.313 4.318 6,653 +0.00(+0.00%)
Dec 02, 2004 4.101 4.402 4.101 4.318 22,882 -0.09(-2.12%)
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.