Astronova Inc (NQ: ALOT )

13.62 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2015 13.54 13.49 13.49 13.49 44 -0.04(-0.27%)
Jan 28, 2015 13.58 13.61 13.45 13.53 3,908 +0.05(+0.40%)
Jan 27, 2015 13.43 13.70 13.37 13.48 5,415 +0.18(+1.36%)
Jan 26, 2015 13.54 13.54 13.30 13.30 776 -0.24(-1.80%)
Jan 23, 2015 13.31 13.54 13.14 13.54 1,231 +0.05(+0.40%)
Jan 22, 2015 13.46 13.53 13.13 13.48 2,422 +0.24(+1.84%)
Jan 21, 2015 13.06 13.24 12.80 13.24 1,146 +0.48(+3.75%)
Jan 20, 2015 13.60 13.60 12.76 12.76 1,486 +0.13(+1.00%)
Jan 16, 2015 12.22 12.64 12.19 12.64 8,218 +0.23(+1.82%)
Jan 15, 2015 12.84 12.84 12.19 12.41 4,848 -0.04(-0.29%)
Jan 14, 2015 13.01 13.57 12.00 12.45 2,636 -0.56(-4.30%)
Jan 13, 2015 13.11 13.38 13.01 13.01 5,812 -0.68(-4.95%)
Jan 12, 2015 13.30 13.74 13.09 13.68 3,114 +0.38(+2.85%)
Jan 09, 2015 13.30 13.30 13.30 13.30 344 +0.04(+0.27%)
Jan 08, 2015 13.76 13.76 13.05 13.27 2,740 -0.40(-2.91%)
Jan 07, 2015 13.50 13.67 13.45 13.67 2,787 +0.49(+3.70%)
Jan 06, 2015 13.71 13.72 13.02 13.18 5,908 -0.70(-5.07%)
Jan 05, 2015 14.20 14.44 13.06 13.88 5,771 -0.38(-2.66%)
Jan 02, 2015 14.89 14.89 14.26 14.26 20,373 -0.63(-4.24%)
Dec 31, 2014 14.78 14.89 14.89 14.89 10,081 +0.00(+0.00%)
Dec 30, 2014 14.87 14.89 14.11 14.89 9,914 +0.02(+0.12%)
Dec 29, 2014 14.82 14.89 13.95 14.87 7,512 +0.04(+0.24%)
Dec 26, 2014 13.99 14.84 13.99 14.84 4,568 +1.11(+8.07%)
Dec 24, 2014 13.32 13.73 13.73 13.73 4,542 +0.26(+1.96%)
Dec 23, 2014 13.03 13.54 13.03 13.47 6,758 +0.02(+0.13%)
Dec 22, 2014 13.07 13.46 13.05 13.45 6,340 -0.01(-0.07%)
Dec 19, 2014 13.09 13.54 13.04 13.46 37,256 +0.13(+0.95%)
Dec 18, 2014 13.18 13.33 13.15 13.33 13,749 +0.15(+1.16%)
Dec 17, 2014 13.02 13.18 13.01 13.18 3,572 +0.23(+1.81%)
Dec 15, 2014 12.81 13.02 12.81 12.94 13,473 -0.09(-0.69%)
Dec 12, 2014 12.86 13.03 12.86 13.03 3,374 +0.04(+0.28%)
Dec 11, 2014 13.02 13.02 12.93 13.00 3,334 +0.22(+1.69%)
Dec 10, 2014 13.02 13.02 12.78 12.78 4,957 -0.24(-1.86%)
Dec 09, 2014 12.95 13.02 12.95 13.02 1,181 +0.01(+0.07%)
Dec 08, 2014 12.73 13.02 12.73 13.02 804 +0.32(+2.55%)
Dec 05, 2014 12.80 12.80 12.67 12.69 2,497 -0.10(-0.77%)
Dec 04, 2014 12.63 12.79 12.61 12.79 818 +0.17(+1.35%)
Dec 03, 2014 12.78 13.01 12.62 12.62 1,495 -0.04(-0.35%)
Dec 02, 2014 12.72 13.02 12.49 12.66 13,130 +0.23(+1.84%)
Dec 01, 2014 13.02 13.02 12.44 12.44 2,864 -0.58(-4.45%)
Nov 28, 2014 13.02 13.02 12.15 13.02 8,687 -0.01(-0.07%)
Nov 26, 2014 12.62 13.02 13.02 13.02 32,063 +0.40(+3.20%)
Nov 25, 2014 12.84 12.84 12.62 12.62 6,326 -0.09(-0.71%)
Nov 24, 2014 12.61 12.71 12.58 12.71 8,088 +0.10(+0.78%)
Nov 21, 2014 12.62 12.66 12.59 12.61 1,892 +0.08(+0.64%)
Nov 20, 2014 12.53 12.77 12.53 12.53 10,408 -0.04(-0.28%)
Nov 19, 2014 12.58 12.58 12.44 12.57 2,406 -0.01(-0.07%)
Nov 18, 2014 12.35 12.66 12.26 12.58 29,865 +0.22(+1.82%)
Nov 17, 2014 12.56 12.56 12.13 12.35 81,453 +0.15(+1.21%)
Nov 14, 2014 12.22 12.22 12.13 12.20 5,218 -0.06(-0.46%)
Nov 13, 2014 12.15 12.26 12.10 12.26 11,417 +0.12(+1.03%)
Nov 12, 2014 12.34 12.40 12.05 12.13 1,459 -0.17(-1.39%)
Nov 10, 2014 12.65 12.31 12.31 12.31 13,916 -0.08(-0.65%)
Nov 07, 2014 12.42 12.43 12.34 12.39 1,810 +0.06(+0.51%)
Nov 06, 2014 11.96 12.49 11.90 12.32 26,220 +0.43(+3.63%)
Nov 05, 2014 12.04 12.51 11.87 11.89 30,542 -0.28(-2.29%)
Nov 04, 2014 11.95 12.26 11.95 12.17 20,970 +0.03(+0.22%)
Nov 03, 2014 11.92 12.21 11.92 12.14 20,707 +0.22(+1.88%)
Oct 31, 2014 11.89 12.16 11.68 11.92 6,625 +0.03(+0.23%)
Oct 30, 2014 12.02 12.13 11.89 11.89 3,883 -0.13(-1.05%)
Oct 29, 2014 12.07 12.07 11.91 12.02 2,690 +0.02(+0.15%)
Oct 28, 2014 11.91 12.04 11.90 12.00 2,272 +0.09(+0.77%)
Oct 27, 2014 11.69 11.81 11.81 11.91 1,278 +0.10(+0.82%)
Oct 24, 2014 12.17 12.17 11.81 11.81 1,976 -0.16(-1.35%)
Oct 23, 2014 11.54 12.17 12.05 11.97 4,767 -0.08(-0.64%)
Oct 22, 2014 11.55 12.05 11.55 12.05 2,114 +0.44(+3.76%)
Oct 21, 2014 11.48 11.68 11.48 11.61 1,675 +0.16(+1.38%)
Oct 20, 2014 12.02 12.12 11.45 11.46 8,565 -0.66(-5.46%)
Oct 17, 2014 11.57 12.13 11.57 12.12 6,589 +0.53(+4.57%)
Oct 16, 2014 11.44 11.61 11.44 11.59 1,674 +0.10(+0.86%)
Oct 15, 2014 11.69 11.66 11.66 11.49 2,145 -0.17(-1.46%)
Oct 14, 2014 11.43 11.66 11.43 11.66 1,873 -0.03(-0.23%)
Oct 13, 2014 11.68 11.69 11.54 11.69 2,709 -0.01(-0.08%)
Oct 10, 2014 11.57 11.75 11.57 11.69 16,170 +0.03(+0.23%)
Oct 08, 2014 11.64 11.67 11.67 11.67 111 +0.10(+0.85%)
Oct 07, 2014 11.57 11.59 11.57 11.57 3,365 -0.21(-1.75%)
Oct 03, 2014 11.91 11.78 11.78 11.78 200 -0.17(-1.43%)
Oct 02, 2014 11.50 11.95 11.47 11.95 4,817 +0.09(+0.76%)
Oct 01, 2014 11.72 11.86 11.42 11.86 4,986 +0.01(+0.08%)
Sep 30, 2014 11.84 11.85 11.72 11.85 690 +0.00(+0.02%)
Sep 29, 2014 12.16 12.16 11.81 11.85 4,983 +0.07(+0.59%)
Sep 26, 2014 12.12 12.25 11.72 11.78 6,305 -0.26(-2.16%)
Sep 25, 2014 11.87 12.04 11.87 12.04 555 +0.13(+1.06%)
Sep 24, 2014 11.80 12.10 11.80 11.91 2,671 +0.13(+1.14%)
Sep 23, 2014 11.68 11.78 11.68 11.78 4,413 +0.11(+0.92%)
Sep 22, 2014 11.90 11.94 11.53 11.67 15,134 -0.23(-1.96%)
Sep 19, 2014 12.32 12.33 11.90 11.90 7,798 -0.44(-3.57%)
Sep 18, 2014 12.32 12.34 12.32 12.34 1,526 +0.09(+0.73%)
Sep 17, 2014 12.35 12.42 12.17 12.25 14,861 -0.10(-0.80%)
Sep 16, 2014 12.54 12.54 12.18 12.35 2,864 +0.15(+1.22%)
Sep 15, 2014 12.42 12.56 12.03 12.20 6,764 -0.13(-1.06%)
Sep 12, 2014 12.31 12.58 12.30 12.33 6,089 +0.13(+1.11%)
Sep 11, 2014 12.28 12.34 12.20 12.20 5,334 -0.18(-1.45%)
Sep 10, 2014 12.27 12.42 12.21 12.38 6,310 +0.06(+0.51%)
Sep 09, 2014 12.38 12.38 12.24 12.31 2,023 +0.12(+0.95%)
Sep 08, 2014 12.47 12.50 12.20 12.20 3,384 -0.18(-1.44%)
Sep 05, 2014 12.46 12.46 12.21 12.38 2,114 +0.13(+1.02%)
Sep 04, 2014 12.30 12.09 12.15 12.25 7,867 +0.16(+1.33%)
Sep 03, 2014 12.24 12.28 12.06 12.09 19,699 -0.04(-0.37%)
Sep 02, 2014 12.03 12.28 11.95 12.14 4,492 +0.27(+2.26%)
Aug 29, 2014 11.78 11.87 11.87 11.87 16,673 +0.13(+1.07%)
Aug 28, 2014 11.84 11.72 11.71 11.74 1,322 +0.03(+0.23%)
Aug 27, 2014 11.62 12.06 11.62 11.72 88,709 +0.13(+1.14%)
Aug 26, 2014 11.65 11.74 11.55 11.58 2,937 -0.04(-0.37%)
Aug 25, 2014 11.83 12.09 11.46 11.63 7,186 -0.09(-0.76%)
Aug 22, 2014 11.87 12.05 11.72 11.72 2,530 -0.01(-0.12%)
Aug 21, 2014 11.95 12.13 11.66 11.73 6,788 -0.40(-3.30%)
Aug 20, 2014 11.62 12.51 11.04 12.13 18,469 +1.09(+9.90%)
Aug 19, 2014 12.06 12.06 10.74 11.04 9,859 -0.99(-8.25%)
Aug 18, 2014 12.54 12.61 12.03 12.03 1,455 +0.70(+6.15%)
Aug 15, 2014 10.90 11.36 10.89 11.33 6,111 +0.39(+3.59%)
Aug 14, 2014 10.80 11.13 10.77 10.94 10,989 +0.09(+0.82%)
Aug 13, 2014 11.37 11.37 10.74 10.85 25,094 -0.32(-2.88%)
Aug 12, 2014 11.30 11.53 11.17 11.17 6,879 -0.12(-1.03%)
Aug 11, 2014 11.18 11.39 11.18 11.29 3,439 +0.09(+0.80%)
Aug 08, 2014 11.75 11.75 11.24 11.20 2,060 -0.37(-3.17%)
Aug 07, 2014 11.63 11.71 11.56 11.56 5,431 -0.20(-1.67%)
Aug 06, 2014 11.35 11.99 11.35 11.76 5,554 +0.20(+1.70%)
Aug 05, 2014 11.72 11.84 10.85 11.56 3,597 -0.14(-1.22%)
Aug 04, 2014 11.70 11.80 11.62 11.71 4,587 -0.01(-0.08%)
Aug 01, 2014 11.87 11.87 11.63 11.72 2,713 -0.29(-2.46%)
Jul 31, 2014 11.94 12.29 11.87 12.01 11,116 -0.22(-1.83%)
Jul 29, 2014 12.06 12.23 12.23 12.23 237 +0.12(+0.96%)
Jul 28, 2014 12.49 12.22 12.22 12.12 4,041 -0.10(-0.80%)
Jul 25, 2014 12.46 12.46 12.22 12.22 1,167 -0.08(-0.65%)
Jul 24, 2014 12.39 12.41 12.30 12.30 675 +0.00(+0.00%)
Jul 23, 2014 12.27 12.30 12.27 12.30 3,543 +0.09(+0.73%)
Jul 22, 2014 12.03 12.29 11.94 12.21 8,509 +0.28(+2.32%)
Jul 21, 2014 11.77 12.16 11.67 11.93 10,572 -0.02(-0.15%)
Jul 18, 2014 12.25 12.25 11.95 11.95 4,213 -0.19(-1.55%)
Jul 17, 2014 12.07 12.29 12.02 12.14 11,844 +0.12(+0.97%)
Jul 16, 2014 12.31 12.32 11.90 12.02 9,138 -0.17(-1.39%)
Jul 15, 2014 12.32 12.32 12.12 12.19 5,786 -0.04(-0.29%)
Jul 14, 2014 12.37 12.37 12.17 12.22 3,117 -0.14(-1.16%)
Jul 11, 2014 12.37 12.37 12.37 12.37 173 +0.00(+0.00%)
Jul 10, 2014 12.23 12.42 12.17 12.37 5,517 +0.11(+0.87%)
Jul 09, 2014 12.35 12.35 12.15 12.26 2,700 -0.08(-0.65%)
Jul 08, 2014 12.15 12.35 12.13 12.34 10,126 +0.10(+0.80%)
Jul 07, 2014 12.20 12.34 12.13 12.24 22,215 -0.18(-1.44%)
Jul 03, 2014 12.10 12.42 12.42 12.42 8,616 +0.13(+1.09%)
Jul 02, 2014 12.05 12.29 12.05 12.29 2,296 +0.00(+0.00%)
Jul 01, 2014 12.29 12.29 12.29 12.29 551 +0.14(+1.18%)
Jun 30, 2014 12.25 12.25 11.97 12.14 1,715 -0.24(-1.95%)
Jun 27, 2014 12.42 12.42 12.02 12.39 2,813 +0.24(+1.99%)
Jun 26, 2014 12.50 12.50 11.86 12.14 13,234 -0.24(-1.95%)
Jun 25, 2014 12.14 12.39 12.14 12.39 2,304 +0.21(+1.76%)
Jun 24, 2014 12.26 12.34 12.14 12.17 13,444 -0.21(-1.73%)
Jun 23, 2014 12.45 12.45 12.23 12.39 1,545 +0.02(+0.14%)
Jun 20, 2014 12.46 12.47 12.23 12.37 6,572 +0.04(+0.29%)
Jun 19, 2014 12.46 12.46 12.33 12.33 663 -0.08(-0.65%)
Jun 18, 2014 12.23 12.42 12.23 12.41 3,192 -0.03(-0.22%)
Jun 17, 2014 12.46 12.46 12.33 12.44 2,008 +0.09(+0.72%)
Jun 16, 2014 12.51 12.51 12.33 12.35 2,072 -0.06(-0.50%)
Jun 13, 2014 12.47 12.47 12.30 12.41 3,907 +0.12(+0.94%)
Jun 12, 2014 12.30 12.30 12.30 12.30 1,315 -0.04(-0.29%)
Jun 11, 2014 12.33 12.33 12.33 12.33 1,048 +0.08(+0.66%)
Jun 09, 2014 12.25 12.25 12.25 12.25 24 -0.11(-0.86%)
Jun 06, 2014 12.40 12.42 12.32 12.36 760 +0.02(+0.14%)
Jun 05, 2014 12.31 12.35 12.19 12.34 3,913 -0.04(-0.29%)
Jun 04, 2014 12.45 12.45 12.27 12.38 7,913 -0.04(-0.29%)
Jun 03, 2014 12.45 12.62 12.37 12.41 16,355 -0.35(-2.72%)
Jun 02, 2014 12.86 12.86 12.63 12.76 13,226 +0.04(+0.28%)
May 30, 2014 12.36 12.79 12.36 12.72 1,380 +0.25(+2.03%)
May 29, 2014 12.36 12.47 12.36 12.47 1,879 +0.01(+0.11%)
May 28, 2014 12.29 12.54 11.56 12.46 11,025 +0.12(+0.94%)
May 27, 2014 12.78 12.78 12.31 12.34 11,630 -0.30(-2.39%)
May 23, 2014 12.45 12.64 12.64 12.64 31,941 +0.38(+3.11%)
May 22, 2014 11.38 12.92 11.38 12.26 33,294 +0.86(+7.57%)
May 21, 2014 11.40 11.40 11.40 11.40 168 -0.01(-0.08%)
May 20, 2014 11.29 11.43 11.29 11.41 1,294 +0.12(+1.02%)
May 19, 2014 11.29 11.42 11.29 11.29 4,234 +0.10(+0.87%)
May 16, 2014 11.29 11.29 11.11 11.19 2,935 -0.10(-0.87%)
May 15, 2014 11.29 11.29 10.99 11.29 6,549 -0.04(-0.31%)
May 13, 2014 11.29 11.33 11.33 11.33 1,462 -0.01(-0.08%)
May 12, 2014 11.51 11.54 11.27 11.34 3,198 +0.04(+0.31%)
May 09, 2014 11.29 11.38 11.28 11.30 12,613 -0.08(-0.70%)
May 08, 2014 11.20 11.53 11.15 11.38 22,000 -0.05(-0.47%)
May 07, 2014 11.25 11.43 11.25 11.43 3,658 +0.06(+0.55%)
May 06, 2014 11.34 11.48 11.26 11.37 2,909 +0.08(+0.71%)
May 05, 2014 11.31 11.31 11.25 11.29 2,144 +0.04(+0.40%)
May 02, 2014 11.31 11.31 11.25 11.25 891 +0.13(+1.20%)
May 01, 2014 11.12 11.33 11.11 11.11 4,834 -0.06(-0.56%)
Apr 30, 2014 11.11 11.34 10.99 11.18 5,960 +0.16(+1.45%)
Apr 29, 2014 11.11 11.11 10.94 11.02 5,725 +0.04(+0.32%)
Apr 28, 2014 10.98 11.32 10.98 10.98 3,642 -0.10(-0.88%)
Apr 25, 2014 11.30 11.50 10.90 11.08 5,356 -0.33(-2.88%)
Apr 24, 2014 10.98 11.59 10.96 11.41 4,791 +0.34(+3.09%)
Apr 23, 2014 11.11 11.11 10.98 11.07 3,902 +0.17(+1.59%)
Apr 22, 2014 10.88 10.92 10.88 10.89 2,734 -0.11(-1.01%)
Apr 21, 2014 11.04 11.11 10.89 11.00 9,804 -0.08(-0.76%)
Apr 17, 2014 10.89 11.09 11.09 11.09 6,860 +0.20(+1.80%)
Apr 16, 2014 11.06 11.06 10.89 10.89 5,977 -0.10(-0.89%)
Apr 15, 2014 10.85 11.07 10.85 10.99 4,276 +0.04(+0.41%)
Apr 14, 2014 10.83 11.18 10.83 10.95 3,332 +0.10(+0.90%)
Apr 11, 2014 10.74 11.09 10.67 10.85 96,406 +0.00(+0.00%)
Apr 10, 2014 10.89 11.09 10.71 10.85 7,218 -0.12(-1.05%)
Apr 09, 2014 11.03 11.34 10.67 10.96 17,476 -0.12(-1.12%)
Apr 08, 2014 10.98 11.09 10.85 11.09 2,609 +0.11(+0.97%)
Apr 07, 2014 10.67 11.03 10.67 10.98 4,701 +0.31(+2.92%)
Apr 04, 2014 10.68 11.11 10.53 10.67 22,669 -0.03(-0.25%)
Apr 03, 2014 10.55 10.70 10.51 10.70 4,180 -0.07(-0.66%)
Apr 02, 2014 10.77 10.84 10.76 10.77 4,646 +0.03(+0.25%)
Apr 01, 2014 10.56 11.17 10.45 10.74 14,749 +0.17(+1.60%)
Mar 31, 2014 10.55 10.58 10.35 10.57 1,182 +0.21(+2.06%)
Mar 28, 2014 10.42 10.42 10.22 10.36 5,866 +0.21(+2.10%)
Mar 27, 2014 10.10 10.51 10.00 10.14 14,733 -0.04(-0.35%)
Mar 26, 2014 10.67 10.67 10.05 10.18 19,091 -0.60(-5.61%)
Mar 25, 2014 10.78 10.93 10.78 10.79 2,323 +0.01(+0.08%)
Mar 24, 2014 11.68 11.68 10.65 10.78 17,149 -0.92(-7.83%)
Mar 21, 2014 12.14 12.14 11.69 11.69 16,746 -0.55(-4.50%)
Mar 20, 2014 12.41 12.41 12.20 12.24 2,798 -0.03(-0.22%)
Mar 19, 2014 12.77 12.77 12.09 12.27 5,872 -0.44(-3.50%)
Mar 18, 2014 12.64 12.77 12.54 12.71 8,253 +0.09(+0.70%)
Mar 17, 2014 12.47 12.80 12.39 12.63 11,033 +0.04(+0.28%)
Mar 14, 2014 12.59 12.59 12.59 12.59 286 -0.08(-0.63%)
Mar 13, 2014 12.66 12.67 12.38 12.67 3,074 +0.05(+0.42%)
Mar 12, 2014 12.24 12.66 12.24 12.62 1,639 +0.09(+0.71%)
Mar 11, 2014 12.55 12.55 12.41 12.53 4,600 -0.04(-0.28%)
Mar 10, 2014 12.39 12.61 12.39 12.56 4,968 +0.00(+0.00%)
Mar 07, 2014 12.42 12.56 12.38 12.56 9,396 +0.09(+0.71%)
Mar 06, 2014 12.20 12.47 12.20 12.47 7,665 +0.25(+2.03%)
Mar 05, 2014 12.36 12.36 12.00 12.23 2,197 -0.11(-0.86%)
Mar 04, 2014 12.25 12.33 12.25 12.33 586 -0.04(-0.36%)
Mar 03, 2014 11.96 12.39 11.96 12.38 657 +0.34(+2.82%)
Feb 28, 2014 11.95 12.04 11.95 12.04 570 -0.27(-2.19%)
Feb 26, 2014 12.31 12.31 12.31 12.31 71 -0.07(-0.56%)
Feb 25, 2014 12.39 12.39 12.30 12.38 866 -0.01(-0.07%)
Feb 24, 2014 12.36 12.39 12.33 12.39 1,993 +0.05(+0.43%)
Feb 21, 2014 12.33 12.33 12.33 12.33 904 +0.02(+0.14%)
Feb 20, 2014 12.40 12.40 11.82 12.32 1,540 -0.08(-0.64%)
Feb 19, 2014 12.39 12.43 12.39 12.39 6,126 -0.04(-0.28%)
Feb 18, 2014 12.39 12.43 12.39 12.43 3,740 -0.02(-0.14%)
Feb 14, 2014 12.14 12.45 12.45 12.45 9,268 +0.48(+3.99%)
Feb 13, 2014 11.94 12.01 11.53 11.97 4,553 +0.03(+0.22%)
Feb 12, 2014 11.69 12.03 11.69 11.94 4,058 -0.29(-2.39%)
Feb 11, 2014 12.33 12.33 12.03 12.24 1,887 +0.10(+0.80%)
Feb 10, 2014 12.19 12.19 11.51 12.14 2,773 -0.19(-1.51%)
Feb 07, 2014 12.16 12.32 12.16 12.32 963 +0.41(+3.42%)
Feb 06, 2014 12.03 12.27 11.59 11.92 6,687 -0.17(-1.39%)
Feb 05, 2014 12.08 12.09 12.04 12.09 3,359 +0.05(+0.44%)
Feb 04, 2014 12.05 12.08 11.59 12.03 5,356 +0.12(+0.96%)
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.