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, 2005 6.162 6.162 5.915 6.078 4,373 -0.03(-0.56%)
Sep 29, 2005 5.994 6.112 5.940 6.112 6,350 +0.00(+0.00%)
Sep 28, 2005 6.146 6.152 5.973 6.112 3,083 +0.04(+0.65%)
Sep 27, 2005 6.162 6.162 6.039 6.073 3,645 -0.09(-1.44%)
Sep 26, 2005 6.152 6.162 5.990 6.162 6,835 +0.12(+2.04%)
Sep 23, 2005 6.039 6.093 5.940 6.039 6,094 -0.05(-0.89%)
Sep 22, 2005 6.093 6.162 5.915 6.093 9,545 -0.17(-2.75%)
Sep 21, 2005 6.359 6.384 6.063 6.265 28,069 -0.18(-2.75%)
Sep 20, 2005 6.359 6.480 6.310 6.443 7,059 +0.08(+1.32%)
Sep 19, 2005 6.485 6.502 6.172 6.359 5,883 -0.01(-0.15%)
Sep 16, 2005 6.310 6.502 6.095 6.369 29,194 +0.08(+1.33%)
Sep 15, 2005 6.088 6.285 6.088 6.285 10,256 +0.19(+3.16%)
Sep 14, 2005 6.083 6.181 5.940 6.093 13,956 -0.09(-1.51%)
Sep 13, 2005 6.236 6.236 6.186 6.186 10,561 -0.00(-0.08%)
Sep 12, 2005 6.029 6.191 6.014 6.191 26,377 +0.03(+0.48%)
Sep 09, 2005 6.014 6.162 6.014 6.162 3,091 +0.12(+1.96%)
Sep 08, 2005 6.162 6.162 6.014 6.043 13,982 -0.10(-1.61%)
Sep 07, 2005 6.039 6.260 5.994 6.142 47,637 -0.02(-0.32%)
Sep 06, 2005 5.940 6.211 5.915 6.162 21,060 +0.18(+2.97%)
Sep 02, 2005 5.984 6.014 5.984 5.984 6,735 +0.00(+0.00%)
Sep 01, 2005 5.955 6.112 5.915 5.984 7,604 +0.03(+0.50%)
Aug 31, 2005 6.014 6.014 5.910 5.955 16,047 +0.09(+1.51%)
Aug 30, 2005 5.915 6.127 5.669 5.866 20,197 -0.14(-2.38%)
Aug 29, 2005 5.861 6.009 5.669 6.009 24,867 +0.17(+2.90%)
Aug 26, 2005 5.629 5.839 5.629 5.839 11,847 +0.18(+3.10%)
Aug 25, 2005 5.669 5.674 5.496 5.664 25,536 -0.14(-2.38%)
Aug 24, 2005 5.772 5.878 5.723 5.802 18,515 -0.13(-2.16%)
Aug 23, 2005 5.521 6.039 5.422 5.930 71,333 +0.52(+9.71%)
Aug 22, 2005 5.432 5.432 5.204 5.405 7,010 -0.24(-4.24%)
Aug 19, 2005 5.432 5.646 5.422 5.644 7,208 -0.01(-0.17%)
Aug 18, 2005 5.915 5.915 5.472 5.654 21,066 +0.04(+0.79%)
Aug 17, 2005 5.546 6.305 5.033 5.610 105,058 +0.16(+2.99%)
Aug 16, 2005 5.141 5.521 4.939 5.447 63,027 +0.23(+4.44%)
Aug 15, 2005 5.053 5.422 5.053 5.215 56,236 +0.19(+3.73%)
Aug 12, 2005 4.969 5.028 4.954 5.028 2,109 +0.00(+0.10%)
Aug 11, 2005 4.929 5.422 4.929 5.023 19,479 +0.04(+0.89%)
Aug 10, 2005 4.831 4.979 4.732 4.979 11,793 +0.15(+3.06%)
Aug 09, 2005 4.831 4.831 4.831 4.831 3,552 +0.00(+0.00%)
Aug 08, 2005 4.661 4.831 4.661 4.831 1,064 +0.00(+0.00%)
Aug 05, 2005 4.831 4.831 4.786 4.831 973 +0.00(+0.00%)
Aug 04, 2005 4.786 4.831 4.545 4.831 2,921 +0.00(+0.10%)
Aug 03, 2005 4.688 4.855 4.609 4.826 4,613 -0.04(-0.81%)
Aug 02, 2005 4.831 4.915 4.713 4.865 1,668 +0.03(+0.71%)
Aug 01, 2005 4.816 4.831 4.816 4.831 649 -0.10(-2.00%)
Jul 29, 2005 4.929 4.929 4.929 4.929 0 +0.00(+0.00%)
Jul 28, 2005 4.471 4.964 4.471 4.929 6,965 -0.01(-0.30%)
Jul 27, 2005 4.648 4.944 4.648 4.944 1,298 +0.00(+0.04%)
Jul 26, 2005 4.929 4.942 4.929 4.942 1,054 +0.02(+0.36%)
Jul 25, 2005 4.816 4.959 4.657 4.925 1,291 -0.06(-1.19%)
Jul 22, 2005 4.979 5.028 4.662 4.984 5,982 +0.02(+0.50%)
Jul 21, 2005 4.920 4.959 4.791 4.959 973 -0.07(-1.37%)
Jul 20, 2005 4.979 5.028 4.768 5.028 4,966 +0.05(+0.99%)
Jul 19, 2005 4.843 5.028 4.843 4.979 2,921 -0.04(-0.79%)
Jul 18, 2005 4.841 5.018 4.777 5.018 649 +0.10(+2.00%)
Jul 15, 2005 5.003 5.003 4.727 4.920 6,730 -0.01(-0.20%)
Jul 14, 2005 4.929 4.929 4.929 4.929 1,682 +0.00(+0.00%)
Jul 13, 2005 4.929 4.929 4.929 4.929 1,418 +0.04(+0.91%)
Jul 12, 2005 4.836 4.885 4.826 4.885 1,298 -0.02(-0.40%)
Jul 11, 2005 4.905 4.905 4.905 4.905 162 -0.02(-0.40%)
Jul 08, 2005 4.782 4.929 4.751 4.925 4,229 +0.04(+0.77%)
Jul 07, 2005 4.732 4.887 4.732 4.887 973 -0.03(-0.66%)
Jul 06, 2005 4.929 4.929 4.836 4.920 2,272 -0.07(-1.48%)
Jul 05, 2005 5.053 5.053 4.560 4.994 7,140 +0.05(+1.00%)
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.