Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astronova Inc (NQ: ALOT )

17.50 +0.07 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2007 8.958 8.989 8.865 8.973 5,359 -0.04(-0.39%)
Apr 27, 2007 9.081 9.089 9.009 9.009 5,029 -0.00(-0.03%)
Apr 26, 2007 9.012 9.012 8.989 9.012 4,803 +0.03(+0.34%)
Apr 25, 2007 9.050 9.066 8.973 8.981 19,882 -0.15(-1.60%)
Apr 24, 2007 9.042 9.127 8.996 9.127 2,636 +0.18(+1.98%)
Apr 23, 2007 9.042 9.058 8.896 8.950 4,024 -0.12(-1.36%)
Apr 20, 2007 9.073 9.150 8.927 9.073 7,270 +0.06(+0.68%)
Apr 19, 2007 8.858 9.012 8.858 9.012 2,155 -0.04(-0.43%)
Apr 18, 2007 8.919 9.050 8.919 9.050 1,687 +0.00(+0.00%)
Apr 17, 2007 9.104 9.119 8.673 9.050 5,594 -0.05(-0.59%)
Apr 16, 2007 9.089 9.127 8.981 9.104 5,323 +0.01(+0.08%)
Apr 13, 2007 8.865 9.096 8.834 9.096 3,417 +0.24(+2.70%)
Apr 12, 2007 8.781 8.858 8.773 8.858 13,646 +0.08(+0.88%)
Apr 11, 2007 8.680 8.827 8.680 8.781 18,449 +0.11(+1.24%)
Apr 10, 2007 8.665 8.704 8.665 8.673 18,893 -0.03(-0.35%)
Apr 09, 2007 8.742 8.742 8.665 8.704 22,061 -0.03(-0.35%)
Apr 05, 2007 8.773 8.773 8.657 8.734 51,831 +0.08(+0.89%)
Apr 04, 2007 8.588 8.657 8.511 8.657 52,814 +0.11(+1.26%)
Apr 03, 2007 8.627 8.627 8.511 8.549 32,119 -0.05(-0.54%)
Apr 02, 2007 8.488 8.596 8.488 8.596 12,041 +0.05(+0.63%)
Mar 30, 2007 8.480 8.542 8.395 8.542 35,457 -0.05(-0.63%)
Mar 29, 2007 8.326 8.603 8.033 8.596 54,279 -0.05(-0.62%)
Mar 28, 2007 8.896 8.896 8.326 8.650 177,696 -0.52(-5.63%)
Mar 27, 2007 9.122 9.181 8.796 9.166 15,180 +0.00(+0.00%)
Mar 26, 2007 9.196 9.196 9.127 9.166 8,439 +0.02(+0.25%)
Mar 23, 2007 9.112 9.143 9.027 9.143 3,328 +0.01(+0.13%)
Mar 22, 2007 9.127 9.181 9.127 9.130 3,537 -0.00(-0.05%)
Mar 21, 2007 9.143 9.143 8.896 9.135 2,986 -0.02(-0.25%)
Mar 20, 2007 8.665 9.196 8.627 9.158 9,688 +0.28(+3.12%)
Mar 19, 2007 9.196 9.196 8.665 8.881 5,595 -0.29(-3.19%)
Mar 16, 2007 9.135 9.173 9.004 9.173 6,751 -0.02(-0.25%)
Mar 15, 2007 8.542 9.212 8.542 9.196 24,039 +0.66(+7.76%)
Mar 14, 2007 8.796 8.796 8.534 8.534 4,868 -0.05(-0.63%)
Mar 13, 2007 8.549 8.742 8.411 8.588 7,669 +0.04(+0.45%)
Mar 12, 2007 8.865 8.865 8.549 8.549 12,117 -0.40(-4.47%)
Mar 09, 2007 8.981 8.981 8.696 8.950 5,667 -0.02(-0.17%)
Mar 08, 2007 8.496 8.973 8.496 8.965 942 +0.22(+2.46%)
Mar 07, 2007 8.773 8.773 8.657 8.750 11,227 -0.02(-0.26%)
Mar 06, 2007 8.419 8.773 8.372 8.773 8,485 +0.22(+2.61%)
Mar 05, 2007 8.412 8.600 8.412 8.549 681 -0.18(-2.12%)
Mar 02, 2007 8.457 8.734 8.457 8.734 7,960 -0.02(-0.18%)
Mar 01, 2007 8.357 8.750 8.357 8.750 7,618 +0.41(+4.89%)
Feb 28, 2007 8.665 8.665 8.342 8.342 1,778 -0.26(-3.03%)
Feb 27, 2007 8.888 9.050 8.549 8.602 11,190 -0.46(-5.11%)
Feb 26, 2007 9.135 9.227 8.904 9.066 7,615 +0.02(+0.17%)
Feb 23, 2007 8.480 9.050 7.864 9.050 18,323 +0.37(+4.26%)
Feb 22, 2007 8.704 8.704 8.679 8.680 2,174 -0.05(-0.53%)
Feb 21, 2007 8.657 8.733 8.634 8.727 4,675 -0.01(-0.09%)
Feb 20, 2007 8.734 8.734 8.734 8.734 0 +0.00(+0.00%)
Feb 16, 2007 8.888 8.888 8.714 8.734 4,453 -0.06(-0.70%)
Feb 15, 2007 8.935 8.935 8.796 8.796 4,411 -0.12(-1.38%)
Feb 14, 2007 8.665 9.035 8.496 8.919 17,031 +0.32(+3.76%)
Feb 13, 2007 8.360 8.665 8.360 8.596 3,683 -0.07(-0.80%)
Feb 12, 2007 8.811 8.811 8.534 8.665 4,162 -0.14(-1.57%)
Feb 09, 2007 8.388 8.811 8.388 8.804 20,366 +0.46(+5.54%)
Feb 08, 2007 8.203 8.342 8.203 8.342 6,037 +0.04(+0.46%)
Feb 07, 2007 8.226 8.303 8.226 8.303 2,336 +0.16(+1.99%)
Feb 06, 2007 8.180 8.211 8.049 8.141 8,195 -0.04(-0.47%)
Feb 05, 2007 8.187 8.280 8.126 8.180 33,373 +0.10(+1.24%)
Feb 02, 2007 8.126 8.126 8.080 8.080 2,336 +0.01(+0.10%)
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.