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

Astronova Inc (NQ: ALOT )

17.42 -0.25 (-1.41%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 2, 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 (%)
Nov 30, 2004 4.501 4.579 4.436 4.452 6,816 -0.04(-0.98%)
Nov 29, 2004 4.402 4.525 4.387 4.496 9,899 +0.25(+5.92%)
Nov 26, 2004 4.436 4.441 4.244 4.244 7,952 -0.19(-4.33%)
Nov 24, 2004 4.190 4.688 4.190 4.436 46,252 +0.26(+6.26%)
Nov 23, 2004 4.146 4.175 4.096 4.175 1,622 -0.09(-2.08%)
Nov 22, 2004 4.116 4.264 4.111 4.264 8,763 +0.16(+3.97%)
Nov 19, 2004 4.141 4.160 4.042 4.101 190,853 -0.05(-1.31%)
Nov 18, 2004 4.101 4.190 4.091 4.156 10,224 +0.01(+0.24%)
Nov 17, 2004 4.190 4.190 3.988 4.146 18,176 -0.04(-1.06%)
Nov 16, 2004 4.436 4.436 4.190 4.190 10,062 -0.14(-3.30%)
Nov 15, 2004 4.392 4.392 4.289 4.333 11,522 +0.09(+2.09%)
Nov 12, 2004 4.432 4.432 4.191 4.244 3,894 +0.00(+0.12%)
Nov 11, 2004 4.116 4.264 4.116 4.239 11,198 +0.12(+2.99%)
Nov 10, 2004 4.190 4.190 4.091 4.116 10,873 -0.12(-2.91%)
Nov 09, 2004 4.254 4.269 4.239 4.239 5,842 -0.02(-0.58%)
Nov 08, 2004 4.126 4.338 4.126 4.264 9,899 -0.06(-1.48%)
Nov 05, 2004 4.037 4.471 3.919 4.328 116,849 +0.41(+10.44%)
Nov 04, 2004 4.757 4.757 3.697 3.919 211,302 -0.90(-18.71%)
Nov 03, 2004 4.831 4.860 4.821 4.821 1,622 +0.14(+3.06%)
Nov 02, 2004 4.328 4.762 4.328 4.678 8,114 -0.10(-2.10%)
Nov 01, 2004 4.303 4.801 4.303 4.779 14,443 +0.15(+3.35%)
Oct 29, 2004 4.634 4.732 4.579 4.624 19,150 +0.03(+0.64%)
Oct 28, 2004 4.520 4.634 4.323 4.594 15,742 +0.01(+0.32%)
Oct 27, 2004 4.476 4.658 4.298 4.579 113,765 +0.10(+2.31%)
Oct 26, 2004 4.683 4.698 4.441 4.476 124,963 -0.14(-3.09%)
Oct 25, 2004 4.929 4.929 4.461 4.619 14,768 +0.03(+0.75%)
Oct 22, 2004 4.441 4.831 4.441 4.584 3,408 -0.22(-4.52%)
Oct 21, 2004 4.747 4.811 4.742 4.801 1,785 -0.10(-2.01%)
Oct 20, 2004 4.831 4.974 4.688 4.900 40,734 +0.13(+2.79%)
Oct 19, 2004 4.466 4.870 4.466 4.767 18,663 +0.23(+4.99%)
Oct 18, 2004 4.441 4.555 4.436 4.540 12,334 +0.00(+0.11%)
Oct 15, 2004 4.530 4.560 4.510 4.535 6,004 +0.01(+0.22%)
Oct 14, 2004 4.540 4.540 4.525 4.525 324 -0.12(-2.55%)
Oct 13, 2004 4.688 4.688 4.510 4.644 22,558 +0.06(+1.29%)
Oct 12, 2004 4.846 4.875 4.584 4.584 7,952 -0.17(-3.63%)
Oct 11, 2004 4.915 4.915 4.693 4.757 10,224 -0.05(-1.13%)
Oct 08, 2004 4.929 4.929 4.703 4.811 27,427 -0.11(-2.30%)
Oct 07, 2004 4.806 4.925 4.801 4.925 8,114 +0.05(+1.11%)
Oct 06, 2004 4.925 4.925 4.870 4.870 3,570 +0.05(+1.02%)
Oct 05, 2004 4.727 4.870 4.727 4.821 6,329 -0.01(-0.31%)
Oct 04, 2004 4.890 4.929 4.732 4.836 17,689 -0.13(-2.59%)
Oct 01, 2004 5.215 5.215 4.925 4.964 42,844 -0.31(-5.97%)
Sep 30, 2004 5.299 5.378 5.279 5.279 5,193 +0.00(+0.00%)
Sep 29, 2004 5.305 5.383 5.279 5.279 2,596 -0.02(-0.37%)
Sep 28, 2004 5.447 5.447 5.274 5.299 3,245 -0.10(-1.92%)
Sep 27, 2004 5.299 5.590 5.274 5.403 86,014 -0.02(-0.36%)
Sep 24, 2004 4.929 5.792 4.831 5.422 102,729 +0.57(+11.79%)
Sep 23, 2004 4.560 5.417 4.560 4.851 67,026 +0.29(+6.38%)
Sep 22, 2004 4.427 4.560 4.427 4.560 5,680 -0.09(-2.01%)
Sep 21, 2004 4.703 4.752 4.560 4.653 27,913 -0.00(-0.11%)
Sep 20, 2004 4.575 4.658 4.515 4.658 11,198 +0.11(+2.38%)
Sep 17, 2004 4.550 4.550 4.550 4.550 486 +0.00(+0.00%)
Sep 16, 2004 4.560 4.609 4.540 4.550 2,758 +0.02(+0.44%)
Sep 15, 2004 4.486 4.540 4.486 4.530 3,732 +0.01(+0.22%)
Sep 14, 2004 4.575 4.653 4.466 4.520 37,002 +0.02(+0.44%)
Sep 13, 2004 4.560 4.560 4.412 4.501 19,961 -0.06(-1.30%)
Sep 10, 2004 4.644 4.644 4.348 4.560 16,797 -0.08(-1.80%)
Sep 09, 2004 4.570 4.644 4.570 4.644 3,083 -0.03(-0.63%)
Sep 08, 2004 4.708 4.713 4.560 4.673 29,050 -0.02(-0.42%)
Sep 07, 2004 4.752 4.752 4.560 4.693 21,771 +0.01(+0.32%)
Sep 03, 2004 4.659 4.683 4.634 4.678 8,439 +0.12(+2.59%)
Sep 02, 2004 4.560 4.560 4.560 4.560 6,816 -0.10(-2.12%)
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.