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 (%)
Sep 30, 2009 5.630 5.661 5.291 5.291 21,309 -0.39(-6.78%)
Sep 29, 2009 5.638 5.684 5.530 5.677 12,069 -0.01(-0.14%)
Sep 28, 2009 5.476 5.684 5.476 5.684 420 +0.13(+2.36%)
Sep 25, 2009 5.592 5.596 5.068 5.553 8,458 -0.04(-0.69%)
Sep 24, 2009 5.677 5.677 5.084 5.592 3,656 -0.05(-0.96%)
Sep 23, 2009 5.307 5.646 4.637 5.646 13,062 +0.39(+7.32%)
Sep 22, 2009 5.268 5.291 4.190 5.261 3,183 +0.10(+1.94%)
Sep 21, 2009 4.937 5.160 4.837 5.160 13,359 +0.25(+5.18%)
Sep 18, 2009 4.775 4.960 4.666 4.906 4,305 +0.15(+3.07%)
Sep 17, 2009 4.621 4.775 4.621 4.760 2,652 +0.14(+3.00%)
Sep 16, 2009 4.429 4.621 4.428 4.621 102,359 +0.26(+6.01%)
Sep 15, 2009 4.452 4.452 4.352 4.359 8,568 -0.03(-0.70%)
Sep 14, 2009 4.390 4.544 4.352 4.390 27,138 -0.04(-0.87%)
Sep 11, 2009 4.406 4.483 4.390 4.429 16,741 +0.05(+1.23%)
Sep 10, 2009 4.298 4.429 4.290 4.375 5,452 -0.09(-2.07%)
Sep 09, 2009 4.313 4.529 4.267 4.467 6,507 -0.13(-2.93%)
Sep 08, 2009 4.621 4.621 4.467 4.602 1,208 +0.21(+4.82%)
Sep 04, 2009 4.390 4.390 4.390 4.390 2,174 -0.15(-3.39%)
Sep 03, 2009 4.390 4.544 4.390 4.544 1,280 +0.27(+6.31%)
Sep 02, 2009 4.544 4.552 4.275 4.275 17,827 -0.05(-1.25%)
Sep 01, 2009 4.614 4.741 4.329 4.329 63,080 -0.29(-6.33%)
Aug 31, 2009 4.621 4.745 4.421 4.621 5,908 -0.03(-0.62%)
Aug 28, 2009 4.768 4.775 4.650 4.650 4,017 +0.03(+0.62%)
Aug 27, 2009 4.691 4.775 4.544 4.621 2,466 +0.07(+1.52%)
Aug 26, 2009 4.544 4.552 4.544 4.552 651 +0.01(+0.17%)
Aug 25, 2009 4.544 4.583 4.534 4.544 11,687 +0.25(+5.73%)
Aug 24, 2009 4.344 4.691 4.298 4.298 13,296 -0.48(-10.00%)
Aug 21, 2009 4.837 4.837 4.775 4.775 259 +0.15(+3.33%)
Aug 20, 2009 4.621 4.621 4.460 4.621 6,660 +0.05(+1.01%)
Aug 19, 2009 4.614 4.769 4.383 4.575 9,553 +0.17(+3.85%)
Aug 18, 2009 4.660 4.906 4.030 4.406 3,894 +0.17(+4.00%)
Aug 17, 2009 3.990 4.937 3.982 4.236 14,143 +0.25(+6.38%)
Aug 14, 2009 4.390 4.452 3.959 3.982 28,580 -0.22(-5.31%)
Aug 13, 2009 4.621 4.621 4.175 4.205 21,939 -0.42(-9.00%)
Aug 07, 2009 4.621 4.621 4.621 4.621 8,049 +0.16(+3.63%)
Aug 05, 2009 4.783 4.460 4.460 4.460 19,085 -0.17(-3.66%)
Aug 04, 2009 4.514 4.772 4.514 4.629 12,685 +0.17(+3.80%)
Aug 03, 2009 4.467 4.660 4.383 4.460 1,251 +0.18(+4.14%)
Jul 31, 2009 4.775 4.783 4.282 4.282 15,965 -0.35(-7.64%)
Jul 30, 2009 4.683 4.929 4.275 4.637 18,725 -0.05(-1.15%)
Jul 29, 2009 4.194 4.691 4.194 4.691 406 +0.53(+12.78%)
Jul 28, 2009 4.417 4.598 4.159 4.159 28,509 -0.22(-5.10%)
Jul 27, 2009 4.429 4.429 4.321 4.383 2,730 +0.00(+0.00%)
Jul 24, 2009 4.560 4.598 4.275 4.383 1,298 -0.13(-2.90%)
Jul 23, 2009 4.467 4.514 4.275 4.514 1,687 -0.04(-0.81%)
Jul 22, 2009 4.174 4.637 4.113 4.550 13,762 +0.16(+3.65%)
Jul 21, 2009 4.660 4.660 4.098 4.390 6,687 -0.28(-6.10%)
Jul 20, 2009 3.936 4.899 3.936 4.675 48,400 +0.44(+10.36%)
Jul 16, 2009 3.913 4.236 4.236 4.236 6,621 +0.15(+3.77%)
Jul 15, 2009 4.282 4.414 4.044 4.082 31,419 +0.02(+0.57%)
Jul 10, 2009 4.059 4.059 4.059 4.059 129 -0.01(-0.19%)
Jul 09, 2009 3.936 4.198 3.936 4.067 4,770 +0.14(+3.53%)
Jul 08, 2009 4.044 4.223 3.928 3.928 14,412 -0.15(-3.59%)
Jul 07, 2009 3.936 4.236 3.936 4.074 6,881 +0.04(+0.95%)
Jul 06, 2009 3.967 4.105 3.944 4.036 9,867 +0.02(+0.38%)
Jul 02, 2009 4.121 4.121 4.005 4.021 5,813 +0.05(+1.36%)
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.