Astronova Inc (NQ: ALOT )

17.75 -0.13 (-0.73%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.52 15.52 14.57 14.66 27,200 -0.86(-5.54%)
Apr 29, 2021 15.78 15.94 15.52 15.52 9,094 -0.15(-0.96%)
Apr 28, 2021 15.78 16.16 15.52 15.67 43,165 -0.43(-2.67%)
Apr 27, 2021 17.55 17.55 16.06 16.10 39,987 -1.83(-10.21%)
Apr 26, 2021 17.99 18.05 17.60 17.93 43,077 +0.06(+0.34%)
Apr 23, 2021 17.42 17.99 17.23 17.87 25,200 +0.49(+2.82%)
Apr 22, 2021 17.16 17.48 17.10 17.38 45,552 +0.28(+1.64%)
Apr 21, 2021 17.17 17.17 16.76 17.10 73,379 +0.02(+0.12%)
Apr 20, 2021 16.50 17.64 16.35 17.08 89,322 +0.73(+4.46%)
Apr 19, 2021 15.25 16.60 15.25 16.35 82,404 +1.18(+7.78%)
Apr 16, 2021 14.61 15.24 14.50 15.17 58,500 +0.48(+3.27%)
Apr 15, 2021 14.50 14.74 14.36 14.69 21,785 +0.19(+1.31%)
Apr 14, 2021 14.32 14.50 14.25 14.50 24,393 +0.10(+0.69%)
Apr 13, 2021 14.31 14.50 14.25 14.40 12,842 -0.04(-0.28%)
Apr 12, 2021 14.75 14.75 14.37 14.44 18,945 -0.30(-2.04%)
Apr 09, 2021 14.37 14.94 14.37 14.74 31,900 +0.49(+3.44%)
Apr 08, 2021 14.25 14.47 13.80 14.25 18,703 -0.01(-0.07%)
Apr 07, 2021 14.12 15.13 13.54 14.26 87,824 +0.21(+1.49%)
Apr 06, 2021 13.99 14.10 13.75 14.05 11,433 +0.06(+0.43%)
Apr 05, 2021 13.91 14.13 13.68 13.99 8,500 +0.31(+2.27%)
Apr 01, 2021 13.39 14.16 13.30 13.68 46,800 +0.28(+2.09%)
Mar 31, 2021 14.00 14.70 13.40 13.40 44,231 -0.67(-4.76%)
Mar 30, 2021 14.51 14.51 13.66 14.07 14,555 -0.38(-2.63%)
Mar 29, 2021 14.56 14.75 13.93 14.45 31,874 +0.25(+1.76%)
Mar 26, 2021 14.75 14.75 13.89 14.20 13,100 -0.55(-3.73%)
Mar 25, 2021 13.00 15.45 13.00 14.75 238,499 +1.79(+13.81%)
Mar 24, 2021 12.81 12.99 12.35 12.96 100,455 +0.31(+2.45%)
Mar 23, 2021 12.36 12.65 12.27 12.65 30,590 +0.10(+0.80%)
Mar 22, 2021 12.32 12.65 12.00 12.55 16,406 +0.24(+1.95%)
Mar 19, 2021 12.19 12.31 12.02 12.31 7,400 +0.31(+2.58%)
Mar 18, 2021 12.19 12.19 11.99 12.00 2,202 -0.19(-1.56%)
Mar 17, 2021 11.55 12.75 11.55 12.19 32,952 +0.48(+4.10%)
Mar 16, 2021 11.70 11.75 11.50 11.71 13,831 +0.16(+1.39%)
Mar 15, 2021 12.51 12.51 11.51 11.55 9,787 +0.00(+0.00%)
Mar 12, 2021 11.57 11.96 11.55 11.55 28,600 -0.02(-0.17%)
Mar 11, 2021 11.60 11.60 11.41 11.57 5,204 +0.20(+1.76%)
Mar 10, 2021 11.37 11.58 11.37 11.37 23,904 -0.13(-1.13%)
Mar 09, 2021 11.38 11.59 11.38 11.50 8,453 +0.00(+0.00%)
Mar 08, 2021 11.32 11.60 11.32 11.50 3,149 +0.00(+0.00%)
Mar 05, 2021 11.48 11.56 11.34 11.50 22,100 +0.00(+0.00%)
Mar 04, 2021 11.60 11.60 11.01 11.50 10,710 -0.14(-1.20%)
Mar 03, 2021 11.58 11.64 11.46 11.64 39,986 +0.12(+1.01%)
Mar 02, 2021 11.30 11.52 11.25 11.52 17,950 +0.22(+1.98%)
Mar 01, 2021 11.17 11.40 11.17 11.30 16,929 +0.14(+1.25%)
Feb 26, 2021 11.69 11.69 11.11 11.16 5,600 -0.09(-0.80%)
Feb 25, 2021 11.22 11.29 11.00 11.25 9,793 +0.25(+2.27%)
Feb 24, 2021 10.80 11.32 10.80 11.00 13,967 -0.15(-1.35%)
Feb 23, 2021 11.11 11.47 11.00 11.15 44,106 +0.00(+0.00%)
Feb 22, 2021 11.34 11.34 11.00 11.15 14,230 +0.01(+0.09%)
Feb 19, 2021 11.06 11.41 11.06 11.14 60,900 +0.14(+1.27%)
Feb 18, 2021 11.12 11.22 10.87 11.00 52,155 +0.09(+0.82%)
Feb 17, 2021 11.19 11.50 10.87 10.91 20,972 -0.34(-3.02%)
Feb 16, 2021 11.30 12.41 10.93 11.25 85,191 +0.01(+0.09%)
Feb 12, 2021 10.98 11.25 10.98 11.24 7,500 +0.40(+3.69%)
Feb 11, 2021 10.87 11.25 10.84 10.84 6,986 -0.05(-0.46%)
Feb 10, 2021 11.03 11.24 10.80 10.89 12,933 -0.17(-1.54%)
Feb 09, 2021 11.41 11.87 11.05 11.06 8,225 -0.36(-3.15%)
Feb 08, 2021 10.80 12.93 10.80 11.42 81,105 +0.39(+3.58%)
Feb 05, 2021 10.91 11.17 10.90 11.03 9,800 +0.20(+1.80%)
Feb 04, 2021 10.86 11.00 10.63 10.83 1,761 -0.22(-1.99%)
Feb 03, 2021 11.05 11.10 10.57 11.05 19,578 +0.05(+0.45%)
Feb 02, 2021 10.95 11.06 10.95 11.00 2,718 +0.22(+2.04%)
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.