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, 2013 8.614 8.754 8.575 8.597 0 -0.11(-1.30%)
Apr 29, 2013 8.876 8.876 8.710 8.710 9,655 -0.27(-3.01%)
Apr 26, 2013 8.721 9.059 8.721 8.981 852 +0.23(+2.59%)
Apr 25, 2013 8.850 8.850 8.719 8.754 8,026 -0.07(-0.79%)
Apr 24, 2013 8.824 8.824 8.824 8.824 0 -0.20(-2.22%)
Apr 23, 2013 8.763 9.120 8.763 9.024 1,161 +0.11(+1.27%)
Apr 22, 2013 8.777 8.911 8.777 8.911 806 -0.00(-0.05%)
Apr 19, 2013 8.906 9.129 8.797 8.915 8,378 +0.02(+0.25%)
Apr 18, 2013 8.981 9.111 8.841 8.893 1,177 -0.15(-1.64%)
Apr 17, 2013 8.841 9.164 8.763 9.042 3,455 +0.23(+2.57%)
Apr 16, 2013 8.963 8.963 8.719 8.815 18,547 -0.14(-1.56%)
Apr 15, 2013 8.719 8.963 8.719 8.954 7,348 +0.25(+2.91%)
Apr 12, 2013 8.736 8.885 8.675 8.702 9,526 -0.19(-2.16%)
Apr 11, 2013 8.893 8.893 8.825 8.893 2,637 -0.05(-0.58%)
Apr 10, 2013 8.893 9.120 8.841 8.946 12,028 +0.10(+1.18%)
Apr 09, 2013 8.928 8.937 8.632 8.841 17,518 -0.06(-0.68%)
Apr 08, 2013 8.815 8.902 8.780 8.902 24,807 +0.07(+0.79%)
Apr 05, 2013 8.815 8.876 8.763 8.832 24,828 +0.02(+0.20%)
Apr 04, 2013 8.841 8.850 8.633 8.815 13,022 +0.03(+0.40%)
Apr 03, 2013 8.780 8.920 8.763 8.780 9,829 +0.00(+0.00%)
Apr 02, 2013 8.414 8.841 8.414 8.780 63,437 +0.41(+4.90%)
Apr 01, 2013 8.370 8.501 8.370 8.370 16,055 +0.02(+0.21%)
Mar 28, 2013 8.370 8.475 8.353 8.353 7,411 +0.11(+1.38%)
Mar 27, 2013 8.056 8.475 8.056 8.239 9,298 +0.18(+2.27%)
Mar 26, 2013 8.205 8.510 7.673 8.056 18,331 -0.19(-2.33%)
Mar 25, 2013 8.440 8.449 7.620 8.248 93,511 -0.22(-2.57%)
Mar 22, 2013 8.946 8.981 8.457 8.466 41,347 -0.53(-5.91%)
Mar 21, 2013 9.260 9.268 8.893 8.998 9,069 -0.37(-4.00%)
Mar 20, 2013 9.373 9.806 9.164 9.373 28,917 +0.16(+1.70%)
Mar 19, 2013 9.278 9.417 9.155 9.216 34,729 +0.06(+0.67%)
Mar 18, 2013 9.286 9.286 9.155 9.155 12,472 -0.12(-1.32%)
Mar 15, 2013 9.138 9.373 9.138 9.277 20,724 +0.18(+2.01%)
Mar 14, 2013 9.024 9.111 9.015 9.094 5,963 +0.08(+0.87%)
Mar 13, 2013 8.989 9.015 8.989 9.015 344 +0.05(+0.58%)
Mar 12, 2013 8.859 8.976 8.859 8.963 1,112 +0.10(+1.17%)
Mar 11, 2013 8.877 9.050 8.859 8.859 8,949 +0.00(+0.00%)
Mar 08, 2013 8.833 8.911 8.833 8.859 7,043 +0.03(+0.29%)
Mar 07, 2013 8.790 8.847 8.747 8.833 6,303 +0.02(+0.20%)
Mar 06, 2013 8.894 8.894 8.781 8.816 4,965 +0.03(+0.30%)
Mar 05, 2013 8.747 8.825 8.712 8.790 7,385 +0.10(+1.20%)
Mar 04, 2013 8.625 8.747 8.617 8.686 5,379 +0.03(+0.30%)
Mar 01, 2013 8.599 8.660 8.599 8.660 1,385 +0.11(+1.32%)
Feb 28, 2013 8.660 8.663 8.547 8.547 17,792 -0.23(-2.57%)
Feb 27, 2013 8.721 8.773 8.703 8.773 5,144 -0.06(-0.69%)
Feb 26, 2013 8.738 8.833 8.738 8.833 16,280 +0.09(+0.99%)
Feb 25, 2013 8.686 8.833 8.686 8.747 5,035 +0.03(+0.30%)
Feb 22, 2013 8.712 8.721 8.660 8.721 11,674 +0.01(+0.10%)
Feb 21, 2013 8.833 8.833 8.695 8.712 9,690 -0.08(-0.89%)
Feb 20, 2013 8.885 8.885 8.790 8.790 3,290 -0.10(-1.07%)
Feb 19, 2013 8.954 8.954 8.833 8.885 5,205 -0.01(-0.10%)
Feb 15, 2013 8.833 8.954 8.833 8.894 5,187 +0.13(+1.48%)
Feb 14, 2013 8.775 8.834 8.764 8.764 8,781 -0.06(-0.69%)
Feb 13, 2013 8.833 8.937 8.795 8.825 1,747 -0.01(-0.11%)
Feb 12, 2013 8.790 8.842 8.781 8.834 3,267 +0.09(+1.00%)
Feb 11, 2013 8.825 8.833 8.747 8.747 7,986 -0.03(-0.39%)
Feb 08, 2013 8.842 8.842 8.703 8.781 4,363 -0.04(-0.49%)
Feb 07, 2013 8.651 8.833 8.651 8.825 9,176 +0.23(+2.72%)
Feb 06, 2013 8.738 8.738 8.591 8.591 17,066 -0.24(-2.75%)
Feb 04, 2013 8.833 8.842 8.704 8.833 17,573 -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.