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 (%)
Apr 29, 2005 4.732 4.777 4.505 4.520 38,514 -0.21(-4.38%)
Apr 28, 2005 4.693 4.762 4.614 4.727 8,471 -0.00(-0.10%)
Apr 27, 2005 4.486 4.880 4.486 4.732 32,016 +0.25(+5.61%)
Apr 26, 2005 4.476 4.481 4.456 4.481 486 +0.16(+3.65%)
Apr 25, 2005 4.346 4.535 4.298 4.323 3,914 +0.04(+0.92%)
Apr 22, 2005 4.375 4.375 4.249 4.284 4,706 -0.11(-2.45%)
Apr 21, 2005 4.471 4.491 4.303 4.391 6,313 +0.05(+1.11%)
Apr 20, 2005 4.136 4.545 4.136 4.343 11,323 +0.07(+1.73%)
Apr 19, 2005 4.594 4.594 4.072 4.269 36,434 -0.06(-1.48%)
Apr 18, 2005 4.215 4.471 4.205 4.333 7,479 -0.02(-0.57%)
Apr 15, 2005 4.289 4.358 4.190 4.358 4,159 -0.07(-1.56%)
Apr 14, 2005 4.195 4.427 4.195 4.427 5,662 +0.03(+0.79%)
Apr 13, 2005 4.392 4.392 4.239 4.392 1,665 -0.13(-2.84%)
Apr 12, 2005 4.673 4.673 4.520 4.520 1,298 -0.15(-3.27%)
Apr 11, 2005 4.239 4.929 4.239 4.673 37,333 +0.23(+5.22%)
Apr 08, 2005 4.624 4.806 4.436 4.441 22,368 +0.00(+0.11%)
Apr 07, 2005 4.210 4.560 4.210 4.436 11,402 -0.01(-0.22%)
Apr 06, 2005 4.190 4.446 4.190 4.446 85,460 +0.10(+2.38%)
Apr 05, 2005 4.190 4.436 4.190 4.343 3,572 +0.12(+2.80%)
Apr 04, 2005 4.200 4.264 4.200 4.225 1,199 -0.00(-0.12%)
Apr 01, 2005 4.289 4.308 4.229 4.229 1,241 -0.22(-5.01%)
Mar 31, 2005 4.067 4.496 4.067 4.453 11,178 +0.07(+1.49%)
Mar 30, 2005 4.313 4.436 4.264 4.387 12,278 -0.08(-1.77%)
Mar 29, 2005 4.683 4.688 4.313 4.466 17,970 -0.22(-4.63%)
Mar 28, 2005 4.386 4.846 4.386 4.683 7,871 +0.02(+0.42%)
Mar 24, 2005 4.624 4.663 4.589 4.663 2,758 +0.21(+4.76%)
Mar 23, 2005 4.486 4.584 4.313 4.451 16,331 -0.01(-0.22%)
Mar 22, 2005 4.121 4.915 4.121 4.461 21,552 +0.23(+5.48%)
Mar 21, 2005 4.151 4.229 4.111 4.229 9,956 +0.00(+0.12%)
Mar 18, 2005 4.215 4.225 4.141 4.225 3,865 +0.08(+2.02%)
Mar 17, 2005 4.436 4.446 4.116 4.141 13,535 -0.20(-4.65%)
Mar 16, 2005 4.328 4.343 4.328 4.343 486 -0.02(-0.56%)
Mar 15, 2005 4.392 4.466 4.348 4.367 2,921 -0.09(-2.10%)
Mar 14, 2005 4.565 4.609 4.386 4.461 12,764 -0.14(-3.02%)
Mar 11, 2005 4.515 4.600 4.510 4.600 973 +0.17(+3.92%)
Mar 10, 2005 4.471 4.471 4.316 4.427 2,190 -0.00(-0.11%)
Mar 09, 2005 4.535 4.607 4.432 4.432 3,083 -0.10(-2.28%)
Mar 08, 2005 4.826 4.925 4.244 4.535 51,949 -0.30(-6.12%)
Mar 07, 2005 4.486 4.929 4.486 4.831 2,474 +0.02(+0.41%)
Mar 04, 2005 4.619 4.925 4.540 4.811 5,519 -0.02(-0.41%)
Mar 03, 2005 4.614 4.831 4.614 4.831 2,840 +0.05(+1.03%)
Mar 02, 2005 4.929 4.929 4.693 4.782 1,979 -0.10(-2.02%)
Mar 01, 2005 5.018 5.018 4.791 4.880 4,187 +0.05(+1.02%)
Feb 28, 2005 4.925 4.925 4.722 4.831 2,496 -0.10(-2.00%)
Feb 25, 2005 4.925 4.929 4.925 4.929 811 +0.02(+0.50%)
Feb 24, 2005 4.885 4.905 4.752 4.905 3,408 +0.01(+0.20%)
Feb 23, 2005 4.851 4.929 4.579 4.895 14,279 +0.18(+3.87%)
Feb 22, 2005 4.619 4.929 4.619 4.713 1,639 -0.15(-3.14%)
Feb 18, 2005 4.929 4.929 4.855 4.865 1,947 -0.06(-1.30%)
Feb 17, 2005 4.900 5.132 4.836 4.929 11,684 +0.03(+0.71%)
Feb 16, 2005 5.122 5.122 4.742 4.895 29,066 -0.00(-0.10%)
Feb 15, 2005 4.604 4.959 4.599 4.900 5,031 +0.12(+2.47%)
Feb 14, 2005 4.929 5.003 4.535 4.782 15,993 -0.08(-1.62%)
Feb 11, 2005 4.762 4.860 4.471 4.860 12,282 -0.07(-1.40%)
Feb 10, 2005 4.979 5.018 4.382 4.929 28,340 -0.11(-2.25%)
Feb 09, 2005 5.087 5.201 4.708 5.043 9,265 -0.14(-2.74%)
Feb 08, 2005 5.299 5.299 5.176 5.185 11,191 -0.08(-1.61%)
Feb 07, 2005 5.161 5.342 5.058 5.270 32,024 +0.30(+5.95%)
Feb 04, 2005 4.949 5.018 4.929 4.974 53,609 -0.10(-2.04%)
Feb 03, 2005 5.038 5.171 4.979 5.077 23,694 +0.01(+0.29%)
Feb 02, 2005 5.038 5.176 5.023 5.063 37,743 +0.13(+2.70%)
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.