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

Astronova Inc (NQ: ALOT )

17.27 -0.18 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2005 4.929 5.028 4.831 4.870 5,847 +0.04(+0.82%)
Nov 29, 2005 4.875 4.875 4.732 4.831 11,873 -0.05(-1.01%)
Nov 28, 2005 4.905 4.929 4.880 4.880 12,687 -0.03(-0.70%)
Nov 25, 2005 4.915 4.915 4.915 4.915 649 -0.01(-0.30%)
Nov 23, 2005 4.934 4.934 4.929 4.929 1,622 -0.05(-0.99%)
Nov 22, 2005 4.905 4.979 4.905 4.979 5,861 +0.05(+1.00%)
Nov 21, 2005 5.176 5.176 4.855 4.929 36,969 -0.35(-6.63%)
Nov 18, 2005 5.235 5.422 5.220 5.279 2,474 -0.04(-0.83%)
Nov 17, 2005 5.112 5.375 5.112 5.324 4,219 -0.10(-1.82%)
Nov 16, 2005 5.422 5.467 4.820 5.422 50,905 -0.02(-0.36%)
Nov 15, 2005 5.669 5.770 5.427 5.442 11,360 -0.23(-4.00%)
Nov 14, 2005 5.743 5.743 5.669 5.669 486 -0.06(-1.10%)
Nov 11, 2005 5.669 5.732 5.669 5.732 681 +0.05(+0.83%)
Nov 10, 2005 5.696 5.728 5.684 5.684 811 +0.03(+0.54%)
Nov 09, 2005 5.701 5.701 5.654 5.654 324 +0.06(+1.06%)
Nov 08, 2005 5.482 5.595 5.447 5.595 1,618 +0.01(+0.27%)
Nov 07, 2005 5.793 5.817 5.477 5.580 22,902 -0.01(-0.13%)
Nov 04, 2005 5.456 5.587 5.456 5.587 1,084 +0.00(+0.04%)
Nov 03, 2005 5.674 5.674 5.422 5.585 7,416 +0.05(+0.89%)
Nov 02, 2005 5.686 5.739 5.491 5.536 5,290 +0.01(+0.27%)
Nov 01, 2005 5.486 5.674 5.440 5.521 2,921 -0.02(-0.36%)
Oct 31, 2005 5.452 5.600 5.422 5.541 9,576 -0.10(-1.83%)
Oct 28, 2005 5.422 5.698 5.422 5.644 3,245 +0.01(+0.23%)
Oct 27, 2005 5.713 5.718 5.422 5.631 3,955 +0.12(+2.09%)
Oct 26, 2005 5.599 5.599 5.294 5.516 16,891 +0.07(+1.27%)
Oct 25, 2005 5.442 5.447 5.260 5.447 6,999 -0.10(-1.78%)
Oct 24, 2005 5.521 5.608 5.373 5.546 3,447 -0.02(-0.35%)
Oct 21, 2005 5.620 5.787 5.388 5.565 5,517 -0.19(-3.34%)
Oct 20, 2005 5.541 5.758 5.541 5.758 3,164 +0.16(+2.82%)
Oct 19, 2005 5.597 5.620 5.408 5.600 2,101 +0.07(+1.25%)
Oct 18, 2005 5.324 5.531 5.279 5.531 4,219 +0.24(+4.57%)
Oct 17, 2005 5.274 5.447 5.240 5.289 4,789 -0.07(-1.29%)
Oct 14, 2005 5.555 5.654 5.107 5.358 30,507 -0.25(-4.48%)
Oct 13, 2005 5.526 5.841 5.447 5.610 16,748 -0.13(-2.32%)
Oct 12, 2005 5.650 5.935 5.422 5.743 10,100 -0.17(-2.92%)
Oct 11, 2005 5.905 5.970 5.698 5.915 3,083 +0.01(+0.17%)
Oct 10, 2005 5.940 6.162 5.615 5.905 7,595 +0.25(+4.36%)
Oct 07, 2005 5.644 5.822 5.501 5.659 6,929 -0.01(-0.17%)
Oct 06, 2005 5.718 5.718 5.669 5.669 811 -0.24(-4.09%)
Oct 05, 2005 5.767 5.910 5.693 5.910 2,431 -0.00(-0.08%)
Oct 04, 2005 6.039 6.039 5.841 5.915 3,732 +0.07(+1.27%)
Oct 03, 2005 6.152 6.156 5.684 5.841 13,870 -0.24(-3.89%)
Sep 30, 2005 6.162 6.162 5.915 6.078 4,373 -0.03(-0.56%)
Sep 29, 2005 5.994 6.112 5.940 6.112 6,350 +0.00(+0.00%)
Sep 28, 2005 6.146 6.152 5.973 6.112 3,083 +0.04(+0.65%)
Sep 27, 2005 6.162 6.162 6.039 6.073 3,645 -0.09(-1.44%)
Sep 26, 2005 6.152 6.162 5.990 6.162 6,835 +0.12(+2.04%)
Sep 23, 2005 6.039 6.093 5.940 6.039 6,094 -0.05(-0.89%)
Sep 22, 2005 6.093 6.162 5.915 6.093 9,545 -0.17(-2.75%)
Sep 21, 2005 6.359 6.384 6.063 6.265 28,069 -0.18(-2.75%)
Sep 20, 2005 6.359 6.480 6.310 6.443 7,059 +0.08(+1.32%)
Sep 19, 2005 6.485 6.502 6.172 6.359 5,883 -0.01(-0.15%)
Sep 16, 2005 6.310 6.502 6.095 6.369 29,194 +0.08(+1.33%)
Sep 15, 2005 6.088 6.285 6.088 6.285 10,256 +0.19(+3.16%)
Sep 14, 2005 6.083 6.181 5.940 6.093 13,956 -0.09(-1.51%)
Sep 13, 2005 6.236 6.236 6.186 6.186 10,561 -0.00(-0.08%)
Sep 12, 2005 6.029 6.191 6.014 6.191 26,377 +0.03(+0.48%)
Sep 09, 2005 6.014 6.162 6.014 6.162 3,091 +0.12(+1.96%)
Sep 08, 2005 6.162 6.162 6.014 6.043 13,982 -0.10(-1.61%)
Sep 07, 2005 6.039 6.260 5.994 6.142 47,637 -0.02(-0.32%)
Sep 06, 2005 5.940 6.211 5.915 6.162 21,060 +0.18(+2.97%)
Sep 02, 2005 5.984 6.014 5.984 5.984 6,735 +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.