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

Astronova Inc (NQ: ALOT )

17.66 +0.16 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2007 7.371 7.463 7.325 7.410 15,107 -0.08(-1.13%)
Jul 30, 2007 7.564 7.648 7.440 7.494 2,870 -0.02(-0.21%)
Jul 27, 2007 7.702 7.702 7.402 7.510 5,972 -0.22(-2.79%)
Jul 26, 2007 7.693 7.725 7.693 7.725 488 +0.05(+0.60%)
Jul 25, 2007 7.679 7.679 7.679 7.679 1,298 +0.00(+0.00%)
Jul 24, 2007 7.608 7.679 7.608 7.679 616 -0.10(-1.29%)
Jul 23, 2007 7.779 7.779 7.779 7.779 0 +0.00(+0.00%)
Jul 20, 2007 7.787 7.833 7.779 7.779 1,947 +0.07(+0.90%)
Jul 19, 2007 7.795 7.895 7.710 7.710 3,192 -0.04(-0.50%)
Jul 18, 2007 7.764 7.933 7.571 7.748 8,492 +0.03(+0.40%)
Jul 17, 2007 7.733 7.802 7.648 7.718 4,673 -0.09(-1.18%)
Jul 16, 2007 7.849 7.910 7.810 7.810 3,056 -0.08(-1.07%)
Jul 13, 2007 7.889 7.902 7.889 7.895 859 +0.18(+2.30%)
Jul 12, 2007 7.710 7.742 7.548 7.718 12,805 +0.19(+2.56%)
Jul 11, 2007 7.618 7.618 7.487 7.525 2,856 -0.10(-1.31%)
Jul 10, 2007 7.610 7.748 7.610 7.625 3,519 -0.14(-1.75%)
Jul 09, 2007 7.710 7.864 7.702 7.761 2,012 -0.12(-1.51%)
Jul 06, 2007 7.802 7.879 7.733 7.879 3,051 +0.18(+2.40%)
Jul 05, 2007 7.756 8.018 7.594 7.695 23,794 +0.03(+0.38%)
Jul 03, 2007 7.849 7.849 7.440 7.665 3,931 -0.04(-0.58%)
Jul 02, 2007 7.872 7.872 7.548 7.710 10,696 +0.04(+0.50%)
Jun 29, 2007 8.041 8.064 7.433 7.671 28,390 -0.28(-3.58%)
Jun 28, 2007 8.087 8.272 7.479 7.956 36,369 +0.05(+0.58%)
Jun 27, 2007 7.833 7.910 7.764 7.910 17,702 -0.30(-3.66%)
Jun 26, 2007 8.187 8.211 7.941 8.211 1,485 +0.20(+2.50%)
Jun 25, 2007 8.264 8.264 7.956 8.010 17,766 -0.16(-1.98%)
Jun 22, 2007 8.180 8.834 8.164 8.172 27,954 -0.11(-1.30%)
Jun 21, 2007 8.118 8.288 8.087 8.280 4,561 +0.06(+0.75%)
Jun 20, 2007 8.395 8.395 8.218 8.218 4,544 -0.10(-1.20%)
Jun 19, 2007 8.303 8.488 8.303 8.318 2,986 +0.01(+0.09%)
Jun 18, 2007 8.388 8.650 8.280 8.311 76,990 -0.17(-2.00%)
Jun 15, 2007 8.588 8.588 8.218 8.480 22,720 -0.05(-0.63%)
Jun 14, 2007 8.511 8.673 8.511 8.534 36,482 -0.05(-0.54%)
Jun 13, 2007 8.811 8.811 8.403 8.580 53,750 -0.18(-2.11%)
Jun 12, 2007 8.858 8.888 8.511 8.765 18,046 -0.09(-1.04%)
Jun 11, 2007 8.904 8.911 8.858 8.858 7,985 -0.05(-0.52%)
Jun 08, 2007 8.858 8.904 8.858 8.904 21,032 +0.05(+0.52%)
Jun 07, 2007 8.734 8.888 8.665 8.858 8,200 +0.12(+1.32%)
Jun 06, 2007 8.796 8.842 8.742 8.742 3,765 -0.12(-1.30%)
Jun 05, 2007 8.788 8.927 8.788 8.858 14,929 -0.05(-0.60%)
Jun 04, 2007 8.865 9.035 8.858 8.911 21,604 +0.01(+0.09%)
Jun 01, 2007 8.865 8.911 8.796 8.904 36,158 +0.02(+0.17%)
May 31, 2007 8.796 9.012 8.781 8.888 29,632 -0.02(-0.26%)
May 30, 2007 8.750 8.911 8.750 8.911 26,189 +0.05(+0.61%)
May 29, 2007 8.788 8.888 8.781 8.858 29,018 +0.13(+1.50%)
May 25, 2007 8.557 8.734 8.557 8.727 3,623 +0.07(+0.80%)
May 24, 2007 8.542 8.727 8.542 8.657 2,725 +0.01(+0.09%)
May 23, 2007 9.058 9.058 8.135 8.650 146,974 -0.65(-7.04%)
May 22, 2007 9.089 9.335 8.858 9.304 30,939 +0.13(+1.43%)
May 21, 2007 9.081 9.181 8.989 9.173 15,080 +0.20(+2.23%)
May 18, 2007 9.127 9.127 8.904 8.973 4,294 -0.15(-1.69%)
May 17, 2007 9.096 9.127 8.927 9.127 4,297 -0.05(-0.50%)
May 16, 2007 9.150 9.181 9.104 9.173 2,827 +0.05(+0.59%)
May 15, 2007 9.127 9.173 9.089 9.119 4,690 -0.02(-0.17%)
May 14, 2007 9.112 9.181 9.089 9.135 8,309 +0.06(+0.68%)
May 11, 2007 9.089 9.143 9.066 9.073 1,973 +0.04(+0.43%)
May 10, 2007 8.919 9.112 8.858 9.035 4,414 +0.10(+1.12%)
May 09, 2007 8.865 9.073 8.858 8.935 7,880 +0.01(+0.09%)
May 08, 2007 9.089 9.112 8.858 8.927 11,133 +0.05(+0.52%)
May 07, 2007 9.166 9.181 8.865 8.881 10,517 -0.31(-3.35%)
May 04, 2007 9.135 9.189 9.012 9.189 14,768 +0.06(+0.68%)
May 03, 2007 9.196 9.196 9.119 9.127 4,301 +0.01(+0.08%)
May 02, 2007 9.035 9.181 8.858 9.119 23,777 +0.18(+1.98%)
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.