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 (%)
Feb 28, 2006 5.018 5.028 4.811 4.929 12,136 -0.09(-1.77%)
Feb 27, 2006 5.304 5.304 4.979 5.018 28,941 -0.22(-4.23%)
Feb 24, 2006 5.048 5.270 4.954 5.240 5,680 +0.18(+3.61%)
Feb 23, 2006 5.072 5.072 4.979 5.058 3,456 +0.01(+0.20%)
Feb 22, 2006 5.343 5.343 4.984 5.048 19,366 -0.19(-3.67%)
Feb 21, 2006 5.038 5.240 5.038 5.240 649 -0.06(-1.21%)
Feb 17, 2006 5.186 5.304 5.003 5.304 87,567 +0.04(+0.75%)
Feb 16, 2006 5.166 5.274 5.025 5.265 6,167 +0.12(+2.40%)
Feb 15, 2006 5.127 5.274 5.038 5.141 6,718 +0.01(+0.29%)
Feb 14, 2006 5.077 5.127 5.077 5.127 2,272 -0.04(-0.86%)
Feb 13, 2006 5.181 5.289 5.067 5.171 41,100 -0.22(-4.11%)
Feb 10, 2006 5.186 5.393 5.176 5.393 1,087 -0.03(-0.64%)
Feb 09, 2006 5.136 5.427 5.077 5.427 7,267 +0.18(+3.38%)
Feb 08, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Feb 07, 2006 5.151 5.250 5.072 5.250 5,574 +0.04(+0.76%)
Feb 06, 2006 5.373 5.422 5.038 5.210 5,881 +0.00(+0.00%)
Feb 03, 2006 5.486 5.486 5.210 5.210 1,626 -0.09(-1.77%)
Feb 02, 2006 5.270 5.304 5.270 5.304 973 +0.02(+0.37%)
Feb 01, 2006 5.146 5.329 5.132 5.284 3,588 +0.21(+4.08%)
Jan 31, 2006 5.077 5.127 5.077 5.077 2,304 -0.09(-1.81%)
Jan 30, 2006 5.249 5.324 5.139 5.171 1,611 -0.14(-2.60%)
Jan 27, 2006 5.176 5.422 5.176 5.309 3,995 -0.12(-2.18%)
Jan 26, 2006 5.176 5.654 5.176 5.427 4,047 -0.05(-0.90%)
Jan 25, 2006 5.482 5.669 5.457 5.477 3,083 -0.28(-4.88%)
Jan 24, 2006 5.536 5.758 5.536 5.758 1,298 -0.05(-0.85%)
Jan 23, 2006 5.856 5.918 5.606 5.807 1,955 -0.05(-0.84%)
Jan 20, 2006 6.162 6.162 5.637 5.856 4,990 +0.04(+0.76%)
Jan 19, 2006 5.082 5.812 5.067 5.812 14,145 +0.47(+8.76%)
Jan 18, 2006 5.176 5.353 5.077 5.343 6,999 -0.00(-0.09%)
Jan 17, 2006 5.556 5.600 5.225 5.348 3,326 -0.14(-2.60%)
Jan 13, 2006 5.447 5.496 5.422 5.491 5,357 -0.05(-0.98%)
Jan 12, 2006 5.689 6.039 5.521 5.546 18,014 -0.44(-7.41%)
Jan 11, 2006 5.871 6.201 5.745 5.989 18,394 +0.05(+0.83%)
Jan 10, 2006 5.860 5.940 5.860 5.940 2,905 -0.05(-0.82%)
Jan 09, 2006 5.669 6.063 5.580 5.989 19,732 +0.36(+6.49%)
Jan 06, 2006 5.703 5.753 5.575 5.624 3,291 -0.19(-3.22%)
Jan 05, 2006 5.551 5.812 5.551 5.812 649 +0.22(+3.88%)
Jan 04, 2006 5.541 5.595 5.437 5.595 28,522 +0.22(+4.03%)
Jan 03, 2006 5.324 5.491 5.324 5.378 1,465 -0.34(-5.95%)
Dec 30, 2005 5.324 5.718 5.324 5.718 3,437 +0.24(+4.41%)
Dec 29, 2005 5.289 5.496 5.289 5.477 5,193 +0.06(+1.09%)
Dec 28, 2005 5.417 5.442 5.274 5.417 34,243 +0.06(+1.10%)
Dec 27, 2005 5.176 5.467 5.176 5.358 15,093 +0.05(+0.93%)
Dec 23, 2005 5.196 5.467 5.196 5.309 19,544 -0.15(-2.71%)
Dec 22, 2005 5.299 5.620 5.270 5.457 30,364 +0.20(+3.75%)
Dec 21, 2005 5.358 5.482 5.053 5.260 51,575 +0.02(+0.38%)
Dec 20, 2005 5.304 5.304 5.176 5.240 4,234 -0.08(-1.57%)
Dec 19, 2005 5.274 5.334 5.274 5.324 973 +0.04(+0.84%)
Dec 16, 2005 5.324 5.324 5.279 5.279 324 -0.00(-0.09%)
Dec 15, 2005 5.176 5.284 5.176 5.284 811 +0.11(+2.10%)
Dec 14, 2005 5.171 5.176 5.067 5.176 1,314 +0.00(+0.10%)
Dec 13, 2005 4.979 5.250 4.979 5.171 3,385 -0.04(-0.85%)
Dec 12, 2005 5.225 5.225 5.176 5.215 856 -0.08(-1.58%)
Dec 09, 2005 5.452 5.452 5.220 5.299 4,868 -0.13(-2.36%)
Dec 08, 2005 5.521 5.521 5.422 5.427 2,864 -0.09(-1.70%)
Dec 07, 2005 5.299 5.521 5.043 5.521 23,332 +0.28(+5.36%)
Dec 06, 2005 4.860 5.422 4.860 5.240 85,131 +0.38(+7.81%)
Dec 05, 2005 4.885 4.885 4.836 4.860 1,136 -0.07(-1.40%)
Dec 02, 2005 4.880 4.929 4.880 4.929 3,570 +0.01(+0.20%)
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.