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

Astronova Inc (NQ: ALOT )

17.50 -0.37 (-2.07%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 23, 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 (%)
Sep 30, 2003 4.651 4.661 4.481 4.602 34,632 +0.09(+2.09%)
Sep 29, 2003 4.840 4.840 4.168 4.508 186,592 -0.33(-6.85%)
Sep 26, 2003 5.136 5.274 4.840 4.840 46,302 -0.29(-5.68%)
Sep 25, 2003 5.158 5.247 4.983 5.131 15,084 -0.12(-2.30%)
Sep 24, 2003 5.167 5.445 5.109 5.252 65,516 +0.08(+1.64%)
Sep 23, 2003 4.979 5.243 4.970 5.167 52,404 +0.19(+3.88%)
Sep 22, 2003 5.140 5.140 4.929 4.974 18,607 -0.07(-1.32%)
Sep 19, 2003 4.929 5.252 4.929 5.041 25,171 +0.06(+1.24%)
Sep 18, 2003 5.153 5.198 4.938 4.979 109,436 -0.21(-3.97%)
Sep 17, 2003 5.198 5.378 5.086 5.185 54,519 -0.10(-1.95%)
Sep 16, 2003 5.239 5.378 5.153 5.288 29,634 -0.08(-1.50%)
Sep 15, 2003 5.642 5.642 5.153 5.369 53,555 -0.03(-0.50%)
Sep 12, 2003 5.579 5.624 5.293 5.395 45,522 -0.15(-2.75%)
Sep 11, 2003 4.755 5.579 4.755 5.548 92,830 +0.71(+14.75%)
Sep 10, 2003 5.068 5.153 4.687 4.835 158,704 -0.51(-9.56%)
Sep 09, 2003 5.512 5.516 5.158 5.346 79,441 -0.12(-2.21%)
Sep 08, 2003 5.826 5.826 5.333 5.467 99,435 -0.25(-4.31%)
Sep 05, 2003 5.714 5.714 5.499 5.714 57,126 +0.01(+0.16%)
Sep 04, 2003 6.157 6.157 5.602 5.705 117,287 -0.05(-0.86%)
Sep 03, 2003 5.512 6.081 5.490 5.754 126,213 +0.33(+6.03%)
Sep 02, 2003 5.041 5.705 4.862 5.427 174,592 +0.30(+5.94%)
Aug 29, 2003 5.073 5.306 5.073 5.123 76,049 -0.03(-0.55%)
Aug 28, 2003 4.929 5.378 4.840 5.151 126,570 +0.27(+5.45%)
Aug 27, 2003 4.526 5.015 4.526 4.885 38,024 +0.09(+1.87%)
Aug 26, 2003 4.616 4.880 4.463 4.795 113,360 -0.10(-2.10%)
Aug 25, 2003 5.288 5.324 4.714 4.898 156,383 -0.39(-7.37%)
Aug 22, 2003 4.974 5.301 4.929 5.288 278,133 +0.44(+9.16%)
Aug 21, 2003 4.477 4.929 4.436 4.844 291,879 +0.52(+11.92%)
Aug 20, 2003 3.724 4.459 3.724 4.328 269,029 +0.66(+17.94%)
Aug 19, 2003 3.693 3.764 3.477 3.670 18,744 +0.07(+1.98%)
Aug 18, 2003 3.652 3.715 3.540 3.599 23,207 +0.08(+2.31%)
Aug 15, 2003 3.495 3.764 3.495 3.518 5,355 +0.15(+4.51%)
Aug 14, 2003 3.468 3.572 3.366 3.366 29,277 -0.07(-1.95%)
Aug 13, 2003 3.249 3.522 3.249 3.433 12,139 +0.00(+0.00%)
Aug 12, 2003 3.495 3.536 3.298 3.433 19,458 +0.08(+2.27%)
Aug 11, 2003 3.168 3.580 3.168 3.356 27,134 -0.16(-4.59%)
Aug 08, 2003 3.092 3.518 2.913 3.518 28,384 +0.17(+4.95%)
Aug 07, 2003 2.689 3.352 2.662 3.352 25,171 +0.33(+10.81%)
Aug 06, 2003 3.406 3.428 2.805 3.025 56,412 -0.29(-8.78%)
Aug 05, 2003 3.518 3.603 3.316 3.316 29,277 -0.31(-8.64%)
Aug 04, 2003 3.702 3.702 3.585 3.630 13,567 -0.13(-3.57%)
Aug 01, 2003 3.607 3.764 3.607 3.764 3,927 -0.02(-0.47%)
Jul 31, 2003 3.724 3.809 3.652 3.782 14,281 +0.02(+0.48%)
Jul 30, 2003 3.769 3.800 3.598 3.764 14,281 +0.04(+1.08%)
Jul 29, 2003 3.630 3.809 3.630 3.724 9,997 +0.11(+3.10%)
Jul 28, 2003 3.675 3.809 3.598 3.612 11,603 -0.10(-2.77%)
Jul 25, 2003 3.473 3.719 3.473 3.715 22,314 +0.13(+3.63%)
Jul 24, 2003 3.876 3.876 3.558 3.585 53,198 -0.05(-1.36%)
Jul 23, 2003 3.495 3.675 3.473 3.634 32,312 +0.14(+3.97%)
Jul 22, 2003 3.361 3.594 3.307 3.495 48,378 +0.15(+4.56%)
Jul 21, 2003 3.289 3.509 3.249 3.343 19,458 -0.11(-3.24%)
Jul 18, 2003 3.522 3.827 3.249 3.455 36,239 -0.28(-7.54%)
Jul 17, 2003 3.894 3.899 3.684 3.737 52,127 -0.15(-3.93%)
Jul 16, 2003 3.209 3.904 3.209 3.890 89,973 +0.17(+4.58%)
Jul 15, 2003 3.657 3.840 3.657 3.719 31,955 +0.10(+2.85%)
Jul 14, 2003 3.159 3.625 3.159 3.616 112,467 +0.21(+6.18%)
Jul 11, 2003 3.361 3.406 3.280 3.406 56,233 +0.06(+1.74%)
Jul 10, 2003 2.846 3.361 2.819 3.348 43,915 +0.39(+13.01%)
Jul 09, 2003 2.917 3.061 2.913 2.962 17,316 -0.10(-3.36%)
Jul 08, 2003 3.249 3.361 2.917 3.065 47,129 -0.30(-8.80%)
Jul 07, 2003 3.406 3.406 3.249 3.361 50,342 +0.00(+0.00%)
Jul 03, 2003 3.177 3.383 3.137 3.361 32,490 +0.13(+4.17%)
Jul 02, 2003 3.182 3.271 3.137 3.227 47,664 +0.02(+0.70%)
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.