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 (%)
Aug 31, 2005 6.014 6.014 5.910 5.955 16,047 +0.09(+1.51%)
Aug 30, 2005 5.915 6.127 5.669 5.866 20,197 -0.14(-2.38%)
Aug 29, 2005 5.861 6.009 5.669 6.009 24,867 +0.17(+2.90%)
Aug 26, 2005 5.629 5.839 5.629 5.839 11,847 +0.18(+3.10%)
Aug 25, 2005 5.669 5.674 5.496 5.664 25,536 -0.14(-2.38%)
Aug 24, 2005 5.772 5.878 5.723 5.802 18,515 -0.13(-2.16%)
Aug 23, 2005 5.521 6.039 5.422 5.930 71,333 +0.52(+9.71%)
Aug 22, 2005 5.432 5.432 5.204 5.405 7,010 -0.24(-4.24%)
Aug 19, 2005 5.432 5.646 5.422 5.644 7,208 -0.01(-0.17%)
Aug 18, 2005 5.915 5.915 5.472 5.654 21,066 +0.04(+0.79%)
Aug 17, 2005 5.546 6.305 5.033 5.610 105,058 +0.16(+2.99%)
Aug 16, 2005 5.141 5.521 4.939 5.447 63,027 +0.23(+4.44%)
Aug 15, 2005 5.053 5.422 5.053 5.215 56,236 +0.19(+3.73%)
Aug 12, 2005 4.969 5.028 4.954 5.028 2,109 +0.00(+0.10%)
Aug 11, 2005 4.929 5.422 4.929 5.023 19,479 +0.04(+0.89%)
Aug 10, 2005 4.831 4.979 4.732 4.979 11,793 +0.15(+3.06%)
Aug 09, 2005 4.831 4.831 4.831 4.831 3,552 +0.00(+0.00%)
Aug 08, 2005 4.661 4.831 4.661 4.831 1,064 +0.00(+0.00%)
Aug 05, 2005 4.831 4.831 4.786 4.831 973 +0.00(+0.00%)
Aug 04, 2005 4.786 4.831 4.545 4.831 2,921 +0.00(+0.10%)
Aug 03, 2005 4.688 4.855 4.609 4.826 4,613 -0.04(-0.81%)
Aug 02, 2005 4.831 4.915 4.713 4.865 1,668 +0.03(+0.71%)
Aug 01, 2005 4.816 4.831 4.816 4.831 649 -0.10(-2.00%)
Jul 29, 2005 4.929 4.929 4.929 4.929 0 +0.00(+0.00%)
Jul 28, 2005 4.471 4.964 4.471 4.929 6,965 -0.01(-0.30%)
Jul 27, 2005 4.648 4.944 4.648 4.944 1,298 +0.00(+0.04%)
Jul 26, 2005 4.929 4.942 4.929 4.942 1,054 +0.02(+0.36%)
Jul 25, 2005 4.816 4.959 4.657 4.925 1,291 -0.06(-1.19%)
Jul 22, 2005 4.979 5.028 4.662 4.984 5,982 +0.02(+0.50%)
Jul 21, 2005 4.920 4.959 4.791 4.959 973 -0.07(-1.37%)
Jul 20, 2005 4.979 5.028 4.768 5.028 4,966 +0.05(+0.99%)
Jul 19, 2005 4.843 5.028 4.843 4.979 2,921 -0.04(-0.79%)
Jul 18, 2005 4.841 5.018 4.777 5.018 649 +0.10(+2.00%)
Jul 15, 2005 5.003 5.003 4.727 4.920 6,730 -0.01(-0.20%)
Jul 14, 2005 4.929 4.929 4.929 4.929 1,682 +0.00(+0.00%)
Jul 13, 2005 4.929 4.929 4.929 4.929 1,418 +0.04(+0.91%)
Jul 12, 2005 4.836 4.885 4.826 4.885 1,298 -0.02(-0.40%)
Jul 11, 2005 4.905 4.905 4.905 4.905 162 -0.02(-0.40%)
Jul 08, 2005 4.782 4.929 4.751 4.925 4,229 +0.04(+0.77%)
Jul 07, 2005 4.732 4.887 4.732 4.887 973 -0.03(-0.66%)
Jul 06, 2005 4.929 4.929 4.836 4.920 2,272 -0.07(-1.48%)
Jul 05, 2005 5.053 5.053 4.560 4.994 7,140 +0.05(+1.00%)
Jul 01, 2005 5.028 5.033 4.841 4.944 9,412 -0.11(-2.15%)
Jun 30, 2005 4.387 5.053 4.387 5.053 6,167 +0.41(+8.81%)
Jun 29, 2005 4.757 4.831 4.644 4.644 1,655 -0.01(-0.32%)
Jun 28, 2005 4.855 4.949 4.387 4.658 4,909 -0.23(-4.74%)
Jun 27, 2005 4.821 4.905 4.791 4.890 4,884 -0.02(-0.50%)
Jun 24, 2005 4.954 4.954 4.878 4.915 2,823 -0.05(-0.99%)
Jun 23, 2005 4.974 5.013 4.964 4.964 3,894 +0.02(+0.50%)
Jun 22, 2005 4.979 4.979 4.806 4.939 6,816 -0.06(-1.28%)
Jun 21, 2005 5.072 5.176 4.875 5.003 12,314 +0.01(+0.30%)
Jun 20, 2005 4.550 5.171 4.338 4.989 78,741 +0.43(+9.36%)
Jun 17, 2005 4.377 4.562 4.367 4.562 16,206 +0.30(+6.98%)
Jun 16, 2005 4.289 4.323 4.249 4.264 53,020 -0.01(-0.23%)
Jun 15, 2005 4.432 4.432 4.190 4.274 4,781 -0.11(-2.47%)
Jun 14, 2005 4.446 4.456 4.244 4.382 13,152 -0.05(-1.11%)
Jun 13, 2005 4.369 4.545 4.318 4.432 4,383 +0.02(+0.45%)
Jun 10, 2005 4.323 4.412 4.289 4.412 265,966 -0.05(-1.10%)
Jun 09, 2005 4.429 4.461 4.427 4.461 35,811 +0.00(+0.00%)
Jun 08, 2005 4.456 4.653 4.456 4.461 40,942 +0.02(+0.56%)
Jun 07, 2005 4.436 4.436 4.436 4.436 0 +0.00(+0.00%)
Jun 06, 2005 4.432 4.436 4.432 4.436 16,066 +0.12(+2.86%)
Jun 03, 2005 4.377 4.377 4.313 4.313 340 -0.10(-2.23%)
Jun 02, 2005 4.417 4.461 4.313 4.412 41,320 -0.01(-0.22%)
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.