Skip to main content

Astronova Inc (NQ: ALOT )

17.82 -0.06 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 13.50 13.50 13.25 13.25 2,532 -0.25(-1.85%)
Jan 30, 2023 13.41 13.62 13.37 13.50 19,274 +0.00(+0.00%)
Jan 27, 2023 14.06 14.11 13.50 13.50 9,545 -0.47(-3.36%)
Jan 26, 2023 14.04 14.10 13.81 13.97 2,980 -0.06(-0.43%)
Jan 25, 2023 13.80 14.33 13.51 14.03 14,342 +0.04(+0.29%)
Jan 24, 2023 13.90 14.67 13.70 13.99 14,189 +0.08(+0.58%)
Jan 23, 2023 13.74 14.00 13.60 13.91 9,298 +0.16(+1.16%)
Jan 20, 2023 13.24 13.75 13.11 13.75 4,646 +0.33(+2.46%)
Jan 19, 2023 13.42 13.42 13.42 13.42 245 -0.09(-0.67%)
Jan 18, 2023 13.50 13.51 13.40 13.51 746 +0.18(+1.35%)
Jan 17, 2023 13.16 13.56 12.91 13.33 7,604 +0.02(+0.15%)
Jan 13, 2023 13.22 13.31 13.22 13.31 4,372 +0.09(+0.68%)
Jan 12, 2023 13.30 13.31 13.20 13.22 1,195 +0.09(+0.69%)
Jan 11, 2023 13.10 13.55 13.00 13.13 14,259 +0.01(+0.08%)
Jan 10, 2023 13.42 13.42 13.12 13.12 475 +0.12(+0.92%)
Jan 06, 2023 13.00 262 +0.31(+2.44%)
Jan 05, 2023 12.69 12.69 12.69 12.69 421 -0.08(-0.63%)
Jan 04, 2023 12.50 12.77 12.50 12.77 17,204 +0.31(+2.49%)
Jan 03, 2023 12.75 12.75 12.24 12.46 5,844 -0.36(-2.81%)
Dec 30, 2022 12.38 12.82 12.10 12.82 4,745 +0.57(+4.65%)
Dec 29, 2022 12.21 12.48 12.13 12.25 4,664 +0.11(+0.94%)
Dec 28, 2022 12.12 12.25 12.12 12.14 3,072 -0.11(-0.93%)
Dec 27, 2022 12.10 12.31 11.76 12.25 22,720 +0.19(+1.58%)
Dec 23, 2022 12.20 12.20 11.96 12.06 10,337 +0.06(+0.50%)
Dec 22, 2022 11.94 12.19 11.90 12.00 15,783 +0.14(+1.18%)
Dec 21, 2022 12.04 12.20 11.86 11.86 6,203 -0.04(-0.34%)
Dec 20, 2022 11.84 11.98 11.84 11.90 1,222 -0.08(-0.67%)
Dec 19, 2022 12.20 12.20 11.73 11.98 5,960 -0.02(-0.17%)
Dec 16, 2022 12.15 12.17 11.94 12.00 11,360 -0.12(-0.99%)
Dec 15, 2022 12.06 12.29 12.06 12.12 9,355 +0.06(+0.50%)
Dec 14, 2022 12.00 12.38 12.00 12.06 10,593 +0.21(+1.77%)
Dec 13, 2022 12.07 12.07 11.80 11.85 1,919 -0.05(-0.42%)
Dec 12, 2022 11.76 12.11 11.75 11.90 6,986 +0.20(+1.71%)
Dec 09, 2022 11.75 11.77 11.60 11.70 13,910 +0.00(+0.00%)
Dec 08, 2022 11.65 11.87 11.65 11.70 21,670 -0.08(-0.68%)
Dec 07, 2022 11.50 11.85 11.50 11.78 12,668 +0.03(+0.26%)
Dec 06, 2022 11.75 12.13 11.61 11.75 25,119 +0.30(+2.62%)
Dec 05, 2022 11.70 11.95 11.45 11.45 24,651 -0.22(-1.89%)
Dec 02, 2022 11.64 11.85 11.40 11.67 6,412 +0.02(+0.17%)
Dec 01, 2022 11.71 11.84 11.62 11.65 9,191 -0.10(-0.85%)
Nov 30, 2022 11.51 12.00 11.49 11.75 9,119 +0.25(+2.17%)
Nov 29, 2022 11.77 11.77 11.10 11.50 5,819 -0.26(-2.21%)
Nov 22, 2022 11.76 90 -0.04(-0.34%)
Nov 21, 2022 11.81 11.88 11.67 11.80 2,379 -0.00(-0.04%)
Nov 18, 2022 11.80 11.82 11.80 11.80 2,227 -0.20(-1.63%)
Nov 17, 2022 12.27 12.27 11.81 12.00 3,092 -0.24(-1.96%)
Nov 16, 2022 12.10 12.24 12.10 12.24 715 -0.04(-0.33%)
Nov 15, 2022 11.84 12.28 11.83 12.28 5,593 +0.78(+6.78%)
Nov 14, 2022 11.89 11.89 11.50 11.50 2,978 -0.77(-6.28%)
Nov 11, 2022 12.14 12.30 11.82 12.27 5,173 +0.24(+2.00%)
Nov 10, 2022 12.33 12.35 12.00 12.03 4,694 -0.09(-0.74%)
Nov 09, 2022 12.25 12.25 12.00 12.12 6,674 -0.08(-0.66%)
Nov 08, 2022 12.06 12.48 12.02 12.20 11,654 -0.10(-0.81%)
Nov 07, 2022 12.20 12.35 12.03 12.30 3,256 -0.05(-0.40%)
Nov 04, 2022 12.04 12.35 11.82 12.35 4,082 +0.11(+0.90%)
Nov 03, 2022 12.00 12.24 12.00 12.24 935 +0.04(+0.33%)
Nov 02, 2022 12.09 12.60 12.09 12.20 4,804 +0.32(+2.69%)
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.