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 (%)
May 30, 2008 7.510 7.725 7.510 7.725 2,074 +0.02(+0.30%)
May 29, 2008 7.702 7.702 7.702 7.702 0 +0.00(+0.00%)
May 28, 2008 7.556 7.702 7.410 7.702 1,596 +0.02(+0.20%)
May 27, 2008 7.702 7.725 7.687 7.687 4,154 -0.02(-0.20%)
May 26, 2008 7.641 7.895 7.587 7.702 3,213 +0.00(+0.00%)
May 23, 2008 7.641 7.895 7.587 7.702 3,213 -0.15(-1.96%)
May 22, 2008 8.033 8.033 7.856 7.856 3,687 -0.14(-1.73%)
May 21, 2008 7.818 7.995 7.510 7.995 9,453 +0.29(+3.80%)
May 20, 2008 7.741 7.995 7.695 7.702 5,539 +0.00(+0.00%)
May 19, 2008 6.624 7.741 6.624 7.702 2,339 -0.03(-0.40%)
May 16, 2008 7.787 7.849 7.510 7.733 5,216 +0.03(+0.40%)
May 15, 2008 7.756 7.779 7.340 7.702 3,371 -0.08(-0.99%)
May 14, 2008 7.833 7.841 7.656 7.779 8,265 +0.22(+2.96%)
May 13, 2008 6.562 7.587 6.562 7.556 4,772 +0.63(+9.12%)
May 12, 2008 6.971 6.971 6.924 6.924 519 -0.22(-3.02%)
May 09, 2008 6.662 7.202 6.470 7.140 5,432 +0.02(+0.22%)
May 08, 2008 7.086 7.171 7.086 7.125 649 +0.19(+2.78%)
May 07, 2008 6.624 6.947 6.624 6.932 11,679 +0.31(+4.65%)
May 06, 2008 6.570 6.724 6.547 6.624 9,498 +0.07(+1.06%)
May 05, 2008 6.470 6.595 6.470 6.555 9,406 +0.05(+0.71%)
May 02, 2008 6.470 6.508 6.470 6.508 415 +0.00(+0.00%)
May 01, 2008 6.470 6.508 6.470 6.508 4,549 +0.02(+0.24%)
Apr 30, 2008 6.470 6.501 6.470 6.493 871 +0.02(+0.36%)
Apr 29, 2008 6.470 6.470 6.470 6.470 6,387 +0.00(+0.00%)
Apr 28, 2008 6.470 6.516 6.470 6.470 1,038 -0.05(-0.71%)
Apr 25, 2008 6.516 6.516 6.516 6.516 0 +0.00(+0.00%)
Apr 24, 2008 6.470 6.516 6.470 6.516 5,625 +0.05(+0.71%)
Apr 23, 2008 6.508 6.508 6.431 6.470 15,579 -0.05(-0.71%)
Apr 22, 2008 6.370 6.516 6.370 6.516 1,346 -0.02(-0.24%)
Apr 21, 2008 6.539 6.539 6.431 6.531 1,476 +0.00(+0.00%)
Apr 18, 2008 6.531 6.531 6.531 6.531 129 +0.11(+1.68%)
Apr 17, 2008 6.593 6.593 6.424 6.424 519 -0.16(-2.46%)
Apr 16, 2008 6.570 6.585 6.524 6.585 1,850 +0.01(+0.12%)
Apr 15, 2008 6.393 6.578 6.393 6.578 389 -0.01(-0.12%)
Apr 14, 2008 6.570 6.585 6.339 6.585 2,336 +0.02(+0.35%)
Apr 11, 2008 6.555 6.639 6.054 6.562 10,137 -0.08(-1.16%)
Apr 10, 2008 6.593 6.639 6.593 6.639 259 -0.06(-0.92%)
Apr 09, 2008 6.639 6.701 6.478 6.701 11,155 -0.15(-2.25%)
Apr 08, 2008 6.778 6.855 6.624 6.855 1,233 +0.23(+3.55%)
Apr 07, 2008 6.855 6.855 6.547 6.620 1,168 -0.23(-3.43%)
Apr 04, 2008 6.870 6.894 6.855 6.855 2,233 -0.06(-0.89%)
Apr 03, 2008 6.917 6.917 6.917 6.917 129 +0.29(+4.42%)
Apr 02, 2008 6.994 7.048 6.547 6.624 47,948 -0.27(-3.91%)
Apr 01, 2008 6.894 6.894 6.739 6.894 3,628 +0.00(+0.00%)
Mar 31, 2008 6.932 6.932 6.894 6.894 5,824 -0.04(-0.56%)
Mar 28, 2008 6.932 6.932 6.932 6.932 2,986 -0.19(-2.70%)
Mar 27, 2008 7.125 7.125 7.037 7.125 4,603 -0.04(-0.54%)
Mar 26, 2008 6.716 7.163 6.693 7.163 84,398 +0.12(+1.75%)
Mar 25, 2008 6.639 7.071 6.639 7.040 2,965 +0.41(+6.16%)
Mar 24, 2008 7.055 7.055 6.408 6.632 25,913 -0.68(-9.27%)
Mar 21, 2008 6.878 7.317 6.816 7.309 3,539 +0.00(+0.00%)
Mar 20, 2008 6.878 7.317 6.816 7.309 3,539 -0.08(-1.15%)
Mar 19, 2008 7.479 7.487 7.394 7.394 8,140 +0.45(+6.55%)
Mar 18, 2008 7.186 7.186 6.940 6.940 454 -0.38(-5.16%)
Mar 17, 2008 6.816 7.317 6.478 7.317 2,416 -0.11(-1.45%)
Mar 14, 2008 7.425 7.425 7.425 7.425 451 +0.07(+0.94%)
Mar 13, 2008 7.356 7.356 7.356 7.356 0 +0.00(+0.00%)
Mar 12, 2008 7.356 7.356 7.356 7.356 0 +0.00(+0.00%)
Mar 11, 2008 7.017 7.356 7.017 7.356 876 -0.14(-1.85%)
Mar 10, 2008 7.248 7.494 7.202 7.494 1,191 +0.10(+1.35%)
Mar 07, 2008 7.217 7.502 7.171 7.394 3,828 -0.08(-1.03%)
Mar 06, 2008 7.125 7.471 7.125 7.471 908 -0.04(-0.51%)
Mar 05, 2008 7.548 7.548 7.479 7.510 1,298 -0.04(-0.51%)
Mar 04, 2008 7.548 7.548 7.548 7.548 0 +0.00(+0.00%)
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.