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

Astronova Inc (NQ: ALOT )

14.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2008 6.581 6.866 6.581 6.866 1,230 +0.29(+4.33%)
Sep 29, 2008 6.873 6.873 6.369 6.581 3,332 +0.01(+0.11%)
Sep 26, 2008 6.354 6.683 6.354 6.574 3,830 -0.15(-2.28%)
Sep 25, 2008 6.464 6.727 6.442 6.727 2,598 -0.17(-2.44%)
Sep 24, 2008 6.405 6.895 6.398 6.895 1,641 -0.01(-0.21%)
Sep 23, 2008 6.362 7.042 6.362 6.910 4,339 +0.34(+5.12%)
Sep 22, 2008 6.574 6.574 6.574 6.574 150 +0.19(+2.98%)
Sep 19, 2008 6.573 6.573 6.347 6.383 8,938 -0.07(-1.10%)
Sep 18, 2008 6.208 6.500 6.208 6.454 3,767 +0.25(+3.97%)
Sep 17, 2008 6.252 6.252 6.208 6.208 273 -0.24(-3.74%)
Sep 16, 2008 6.208 6.552 6.208 6.449 1,736 -0.63(-8.88%)
Sep 12, 2008 7.078 7.078 7.078 7.078 136 +0.48(+7.32%)
Sep 11, 2008 6.983 7.312 6.588 6.595 26,322 -0.69(-9.44%)
Sep 10, 2008 7.276 7.290 7.276 7.283 1,367 +0.01(+0.20%)
Sep 09, 2008 6.905 7.268 6.905 7.268 9,421 +0.40(+5.82%)
Sep 05, 2008 6.723 6.868 6.868 6.868 11,006 +0.11(+1.61%)
Sep 04, 2008 6.759 6.759 6.759 6.759 5,503 +0.00(+0.00%)
Sep 03, 2008 6.723 6.759 6.723 6.759 3,164 +0.04(+0.54%)
Sep 02, 2008 6.658 6.796 6.650 6.723 2,755 -0.09(-1.39%)
Aug 29, 2008 6.796 6.818 6.796 6.818 1,651 +0.23(+3.47%)
Aug 28, 2008 6.658 6.658 6.589 6.589 8,724 -0.29(-4.18%)
Aug 27, 2008 6.883 6.883 6.868 6.876 6,147 -0.21(-2.97%)
Aug 25, 2008 7.086 7.086 7.086 7.086 412 -0.01(-0.20%)
Aug 21, 2008 7.116 7.101 7.101 7.101 5,778 +0.08(+1.14%)
Aug 20, 2008 6.898 7.152 6.821 7.021 7,512 +0.23(+3.32%)
Aug 19, 2008 6.549 6.796 6.549 6.796 1,788 -0.07(-1.06%)
Aug 15, 2008 6.832 6.868 6.868 6.868 687 +0.05(+0.75%)
Aug 14, 2008 6.432 6.818 6.411 6.818 4,027 +0.11(+1.63%)
Aug 13, 2008 6.185 6.716 6.105 6.709 8,586 +0.26(+4.06%)
Aug 12, 2008 6.447 6.447 6.447 6.447 0 +0.00(+0.00%)
Aug 11, 2008 6.425 6.767 6.222 6.447 6,810 -0.09(-1.44%)
Aug 08, 2008 6.447 6.796 6.447 6.541 3,818 -0.23(-3.38%)
Aug 07, 2008 6.752 6.825 6.752 6.770 3,677 +0.01(+0.16%)
Aug 06, 2008 6.643 6.825 6.556 6.759 17,880 +0.11(+1.64%)
Aug 05, 2008 6.352 6.767 5.996 6.650 3,164 +0.44(+7.02%)
Aug 04, 2008 6.025 6.360 5.974 6.214 3,856 +0.02(+0.35%)
Aug 01, 2008 6.185 6.541 6.185 6.193 9,211 -0.06(-0.93%)
Jul 31, 2008 6.178 6.251 6.178 6.251 3,577 +0.07(+1.06%)
Jul 30, 2008 6.040 6.185 6.040 6.185 550 +0.19(+3.15%)
Jul 29, 2008 5.996 6.447 5.996 5.996 4,241 -0.33(-5.17%)
Jul 28, 2008 6.323 6.323 6.323 6.323 963 +0.00(+0.00%)
Jul 25, 2008 6.258 6.323 6.214 6.323 1,238 +0.15(+2.35%)
Jul 24, 2008 6.396 6.396 6.171 6.178 7,907 -0.25(-3.95%)
Jul 23, 2008 6.432 6.432 6.432 6.432 412 -0.02(-0.34%)
Jul 22, 2008 6.461 6.469 6.403 6.454 2,820 -0.09(-1.33%)
Jul 21, 2008 6.541 6.541 6.541 6.541 275 +0.00(+0.00%)
Jul 18, 2008 6.214 6.541 6.214 6.541 3,886 +0.00(+0.00%)
Jul 17, 2008 6.541 6.541 6.541 6.541 0 +0.00(+0.00%)
Jul 16, 2008 6.541 6.541 6.541 6.541 0 +0.00(+0.00%)
Jul 15, 2008 6.214 6.541 6.214 6.541 1,291 +0.27(+4.37%)
Jul 14, 2008 6.323 6.323 6.178 6.268 3,215 -0.27(-4.08%)
Jul 11, 2008 6.367 6.534 6.331 6.534 550 -0.01(-0.11%)
Jul 10, 2008 6.541 6.614 6.294 6.541 2,334 -0.10(-1.53%)
Jul 09, 2008 6.709 6.709 6.384 6.643 550 -0.15(-2.14%)
Jul 08, 2008 6.476 6.788 6.418 6.788 14,446 -0.18(-2.61%)
Jul 07, 2008 6.854 6.970 6.541 6.970 825 +0.01(+0.10%)
Jul 04, 2008 6.541 6.963 6.476 6.963 7,682 +0.00(+0.00%)
Jul 03, 2008 6.541 6.963 6.476 6.963 7,682 +0.24(+3.57%)
Jul 02, 2008 6.723 7.014 6.723 6.723 3,910 +0.16(+2.44%)
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.