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, 2020 7.580 8.190 7.580 8.020 18,286 +0.49(+6.51%)
Sep 29, 2020 7.470 7.620 7.464 7.530 3,572 +0.07(+0.94%)
Sep 28, 2020 7.720 7.720 7.460 7.460 27,477 -0.33(-4.24%)
Sep 25, 2020 7.740 7.980 7.650 7.790 13,600 +0.22(+2.91%)
Sep 24, 2020 7.560 7.700 7.320 7.570 4,835 +0.00(+0.00%)
Sep 23, 2020 7.620 7.790 7.540 7.570 3,764 -0.08(-1.05%)
Sep 22, 2020 7.650 7.975 7.550 7.650 13,530 -0.04(-0.52%)
Sep 21, 2020 7.930 7.930 7.610 7.690 42,206 -0.30(-3.75%)
Sep 18, 2020 7.820 7.990 7.700 7.990 15,900 +0.20(+2.57%)
Sep 17, 2020 7.370 7.900 7.370 7.790 17,883 +0.42(+5.70%)
Sep 16, 2020 7.500 7.920 7.290 7.370 44,814 -0.03(-0.41%)
Sep 15, 2020 7.350 7.495 7.070 7.400 47,323 +0.10(+1.37%)
Sep 14, 2020 7.380 7.500 7.180 7.300 35,530 -0.02(-0.27%)
Sep 11, 2020 7.250 7.500 7.150 7.320 63,900 +0.02(+0.27%)
Sep 10, 2020 7.230 7.370 7.000 7.300 53,166 +0.15(+2.10%)
Sep 09, 2020 7.000 7.620 6.770 7.150 61,752 +0.52(+7.84%)
Sep 08, 2020 6.990 6.990 6.530 6.630 18,219 -0.30(-4.33%)
Sep 04, 2020 6.840 6.930 6.680 6.930 29,800 +0.10(+1.46%)
Sep 03, 2020 6.854 6.960 6.640 6.830 18,727 -0.13(-1.87%)
Sep 02, 2020 6.930 6.960 6.770 6.960 6,477 +0.06(+0.87%)
Sep 01, 2020 6.870 6.900 6.820 6.900 13,454 +0.05(+0.73%)
Aug 31, 2020 6.930 6.960 6.820 6.850 4,527 -0.11(-1.58%)
Aug 28, 2020 6.990 7.090 6.850 6.960 6,700 +0.03(+0.43%)
Aug 27, 2020 6.850 7.140 6.820 6.930 10,256 +0.08(+1.17%)
Aug 26, 2020 7.460 7.460 6.850 6.850 11,154 -0.65(-8.67%)
Aug 25, 2020 7.420 7.500 7.400 7.500 8,274 +0.00(+0.00%)
Aug 24, 2020 7.580 7.580 7.400 7.500 4,196 -0.23(-2.98%)
Aug 21, 2020 7.490 7.730 7.400 7.730 12,700 +0.19(+2.52%)
Aug 20, 2020 7.460 7.760 7.400 7.540 14,370 +0.00(+0.00%)
Aug 19, 2020 7.222 7.670 7.222 7.540 5,069 -0.07(-0.92%)
Aug 18, 2020 7.290 7.680 7.050 7.610 25,953 +0.31(+4.25%)
Aug 17, 2020 7.320 7.510 7.165 7.300 5,141 -0.18(-2.41%)
Aug 14, 2020 7.520 7.520 7.230 7.480 16,600 -0.12(-1.58%)
Aug 13, 2020 7.640 7.640 7.433 7.600 1,439 -0.14(-1.81%)
Aug 12, 2020 7.630 7.990 7.500 7.740 11,443 +0.14(+1.84%)
Aug 11, 2020 7.320 7.600 7.155 7.600 15,290 +0.43(+6.00%)
Aug 10, 2020 7.200 7.200 7.010 7.170 2,993 -0.01(-0.14%)
Aug 07, 2020 6.870 7.300 6.870 7.180 13,100 +0.34(+4.97%)
Aug 06, 2020 6.800 6.890 6.800 6.840 5,926 +0.09(+1.33%)
Aug 05, 2020 6.780 6.940 6.670 6.750 8,944 -0.08(-1.17%)
Aug 04, 2020 6.840 6.860 6.710 6.830 9,053 +0.05(+0.74%)
Aug 03, 2020 6.990 6.990 6.720 6.780 17,534 -0.10(-1.45%)
Jul 31, 2020 7.060 7.060 6.812 6.880 7,700 -0.20(-2.82%)
Jul 30, 2020 6.960 7.080 6.750 7.080 7,356 +0.08(+1.14%)
Jul 29, 2020 7.100 7.170 6.900 7.000 5,637 -0.14(-1.96%)
Jul 28, 2020 7.040 7.290 6.820 7.140 6,350 -0.01(-0.14%)
Jul 27, 2020 6.990 7.200 6.775 7.150 31,421 +0.24(+3.47%)
Jul 24, 2020 6.930 7.085 6.910 6.910 4,500 +0.01(+0.14%)
Jul 23, 2020 7.040 7.200 6.820 6.900 26,052 -0.10(-1.43%)
Jul 22, 2020 7.180 7.180 6.800 7.000 19,600 -0.07(-0.99%)
Jul 21, 2020 7.320 7.450 6.960 7.070 9,716 -0.19(-2.62%)
Jul 20, 2020 7.440 7.470 7.080 7.260 13,398 -0.18(-2.42%)
Jul 17, 2020 6.440 7.440 6.360 7.440 17,000 +0.35(+4.94%)
Jul 16, 2020 7.270 7.350 6.900 7.090 11,882 -0.15(-2.07%)
Jul 15, 2020 7.070 7.680 6.980 7.240 14,158 +0.34(+4.93%)
Jul 14, 2020 6.750 6.920 6.620 6.900 81,647 +0.13(+1.92%)
Jul 13, 2020 6.890 7.010 6.660 6.770 59,587 +0.00(+0.00%)
Jul 10, 2020 7.070 7.220 6.740 6.770 55,600 -0.23(-3.29%)
Jul 09, 2020 7.400 7.450 6.980 7.000 99,878 -0.40(-5.41%)
Jul 08, 2020 7.810 7.895 7.280 7.400 79,299 -0.38(-4.88%)
Jul 07, 2020 7.730 7.860 7.530 7.780 13,955 -0.09(-1.14%)
Jul 06, 2020 7.950 8.110 7.760 7.870 32,912 -0.01(-0.13%)
Jul 02, 2020 7.760 7.980 7.560 7.880 6,700 +0.16(+2.07%)
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.