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

Astronova Inc (NQ: ALOT )

17.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2010 5.362 5.560 5.354 5.481 4,272 +0.25(+4.70%)
Sep 29, 2010 5.410 5.457 5.235 5.235 9,329 -0.34(-6.12%)
Sep 28, 2010 5.513 5.655 5.513 5.576 668 +0.16(+2.93%)
Sep 27, 2010 5.441 5.449 5.417 5.417 3,025 -0.14(-2.57%)
Sep 24, 2010 5.608 5.608 5.552 5.560 4,664 -0.23(-3.97%)
Sep 22, 2010 5.584 5.790 5.790 5.790 1,638 +0.22(+3.99%)
Sep 21, 2010 5.576 5.576 5.568 5.568 378 -0.05(-0.85%)
Sep 20, 2010 5.521 5.616 5.465 5.616 1,959 +0.20(+3.66%)
Sep 17, 2010 5.933 5.933 5.378 5.417 12,486 -0.33(-5.79%)
Sep 15, 2010 5.751 5.806 5.751 5.751 4,696 +0.04(+0.69%)
Sep 14, 2010 5.830 5.941 5.513 5.711 2,217 +0.00(+0.00%)
Sep 13, 2010 5.481 5.711 5.473 5.711 6,681 +0.08(+1.41%)
Sep 10, 2010 5.671 5.671 5.632 5.632 46,016 +0.18(+3.35%)
Sep 09, 2010 5.449 5.449 5.449 5.449 252 -0.22(-3.92%)
Sep 08, 2010 5.473 5.671 5.473 5.671 378 +0.21(+3.92%)
Sep 07, 2010 5.473 5.881 5.457 5.457 1,953 -0.02(-0.43%)
Sep 02, 2010 5.496 5.481 5.481 5.481 4,075 -0.09(-1.69%)
Sep 01, 2010 5.496 5.576 5.496 5.575 978 -0.03(-0.56%)
Aug 31, 2010 5.379 5.653 5.379 5.606 509 +0.21(+3.93%)
Aug 27, 2010 5.355 5.394 5.394 5.394 1,782 -0.02(-0.43%)
Aug 26, 2010 5.426 5.653 5.418 5.418 6,375 +0.00(+0.00%)
Aug 25, 2010 5.489 5.489 5.379 5.418 3,354 -0.09(-1.57%)
Aug 24, 2010 5.646 5.653 5.504 5.504 34,163 -0.05(-0.99%)
Aug 23, 2010 5.504 5.701 5.504 5.559 5,756 -0.31(-5.22%)
Aug 20, 2010 5.858 5.865 5.818 5.865 882 -0.02(-0.27%)
Aug 19, 2010 5.591 5.889 5.559 5.881 6,569 +0.23(+4.03%)
Aug 18, 2010 5.654 5.661 5.653 5.653 6,622 -0.10(-1.77%)
Aug 16, 2010 5.889 5.756 5.756 5.756 4,839 +0.10(+1.81%)
Aug 13, 2010 5.653 5.653 5.653 5.653 1,031 -0.15(-2.57%)
Aug 12, 2010 5.654 5.810 5.653 5.803 636 +0.20(+3.50%)
Aug 11, 2010 5.653 5.661 5.606 5.606 579 +0.00(+0.00%)
Aug 10, 2010 5.606 5.606 5.606 5.606 140 -0.05(-0.83%)
Aug 06, 2010 5.653 5.653 5.653 5.653 1,273 +0.00(+0.00%)
Aug 05, 2010 5.653 5.653 5.653 5.653 1,678 +0.00(+0.00%)
Aug 04, 2010 5.653 5.653 5.653 5.653 2,292 +0.00(+0.00%)
Aug 03, 2010 5.653 5.653 5.653 5.653 382 +0.00(+0.00%)
Aug 02, 2010 5.551 5.716 5.496 5.653 9,556 +0.21(+3.90%)
Jul 30, 2010 5.575 5.708 5.441 5.441 1,487 -0.14(-2.53%)
Jul 29, 2010 5.544 5.583 5.544 5.583 284 +0.05(+0.87%)
Jul 28, 2010 5.544 5.561 5.512 5.535 5,317 -0.01(-0.16%)
Jul 27, 2010 5.653 5.653 5.505 5.544 2,649 -0.07(-1.26%)
Jul 26, 2010 5.520 5.614 5.520 5.614 254 -0.10(-1.79%)
Jul 23, 2010 5.716 5.716 5.716 5.716 191 +0.14(+2.54%)
Jul 22, 2010 5.575 5.575 5.567 5.575 764 +0.00(+0.00%)
Jul 21, 2010 5.583 5.583 5.575 5.575 1,018 +0.00(+0.00%)
Jul 19, 2010 5.575 5.575 5.575 5.575 382 -0.03(-0.56%)
Jul 16, 2010 5.653 5.677 5.606 5.606 1,919 -0.01(-0.14%)
Jul 15, 2010 5.614 5.787 5.614 5.614 636 -0.12(-2.05%)
Jul 14, 2010 5.614 5.810 5.614 5.732 1,448 +0.17(+3.03%)
Jul 13, 2010 5.551 5.563 5.536 5.563 1,784 +0.05(+0.93%)
Jul 12, 2010 5.512 5.732 5.504 5.512 1,146 -0.05(-0.85%)
Jul 07, 2010 5.551 5.559 5.559 5.559 4,075 +0.06(+1.14%)
Jul 06, 2010 5.500 5.500 5.473 5.496 8,416 +0.05(+1.01%)
Jul 02, 2010 5.685 5.685 5.441 5.441 5,724 -0.11(-1.98%)
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.