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

Astronova Inc (NQ: ALOT )

17.66 +0.16 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 23, 2011 6.492 6.492 6.492 6.492 4,452 -0.02(-0.25%)
May 20, 2011 6.509 6.509 6.509 6.509 371 -0.13(-1.95%)
May 19, 2011 6.468 6.638 6.468 6.638 3,663 +0.17(+2.63%)
May 18, 2011 6.395 6.479 6.395 6.468 11,007 +0.00(+0.05%)
May 17, 2011 6.306 6.468 6.290 6.465 5,993 +0.17(+2.64%)
May 16, 2011 6.306 6.306 6.226 6.298 18,845 +0.02(+0.39%)
May 13, 2011 6.226 6.274 6.185 6.274 8,338 +0.05(+0.78%)
May 12, 2011 6.306 6.306 6.226 6.226 3,651 -0.23(-3.63%)
May 11, 2011 6.460 6.460 6.460 6.460 123 +0.06(+0.88%)
May 09, 2011 6.363 6.403 6.403 6.403 4,576 +0.15(+2.46%)
May 06, 2011 6.444 6.444 6.250 6.250 1,267 -0.02(-0.39%)
May 05, 2011 6.306 6.306 6.274 6.274 1,360 -0.19(-3.00%)
May 04, 2011 6.436 6.468 6.436 6.468 247 +0.01(+0.22%)
May 03, 2011 6.454 6.454 6.454 6.454 317 +0.16(+2.47%)
Apr 29, 2011 6.298 6.298 6.298 6.298 0 +0.02(+0.39%)
Apr 28, 2011 6.274 6.282 6.274 6.274 1,528 -0.07(-1.15%)
Apr 26, 2011 6.347 6.347 6.347 6.347 0 +0.14(+2.21%)
Apr 21, 2011 6.226 6.209 6.209 6.209 3,339 -0.02(-0.26%)
Apr 20, 2011 6.226 6.226 6.226 6.226 618 -0.02(-0.26%)
Apr 19, 2011 6.226 6.242 6.088 6.242 2,226 +0.05(+0.78%)
Apr 18, 2011 6.226 6.226 6.193 6.193 3,215 -0.03(-0.52%)
Apr 15, 2011 6.185 6.226 6.185 6.226 2,666 +0.00(+0.00%)
Apr 14, 2011 6.072 6.226 6.072 6.226 494 +0.00(+0.00%)
Apr 13, 2011 6.218 6.226 6.137 6.226 9,904 +0.01(+0.13%)
Apr 12, 2011 6.226 6.258 6.185 6.218 8,905 +0.00(+0.00%)
Apr 11, 2011 6.205 6.218 6.205 6.218 618 -0.05(-0.77%)
Apr 07, 2011 6.266 6.266 6.266 6.266 0 +0.04(+0.65%)
Apr 06, 2011 6.153 6.226 6.080 6.226 6,584 +0.08(+1.32%)
Apr 05, 2011 6.209 6.209 6.145 6.145 2,712 +0.00(+0.00%)
Apr 04, 2011 6.226 6.407 6.145 6.145 5,376 +0.00(+0.00%)
Apr 01, 2011 6.072 6.145 6.072 6.145 555 -0.16(-2.56%)
Mar 31, 2011 6.185 6.468 6.185 6.306 5,207 +0.12(+1.96%)
Mar 30, 2011 6.266 6.266 6.177 6.185 3,215 -0.08(-1.29%)
Mar 29, 2011 6.064 6.306 6.064 6.266 1,586 +0.20(+3.33%)
Mar 28, 2011 6.064 6.064 6.064 6.064 11,638 -0.22(-3.47%)
Mar 25, 2011 6.218 6.282 6.218 6.282 865 +0.14(+2.24%)
Mar 24, 2011 6.137 6.145 6.072 6.145 3,208 +0.01(+0.13%)
Mar 23, 2011 6.064 6.137 6.064 6.137 1,360 +0.00(+0.00%)
Mar 21, 2011 6.137 6.137 6.137 6.137 0 -0.08(-1.30%)
Mar 18, 2011 6.112 6.218 6.064 6.218 6,400 +0.10(+1.61%)
Mar 17, 2011 6.064 6.217 6.064 6.119 2,014 -0.06(-0.94%)
Mar 16, 2011 5.352 6.258 5.352 6.177 1,607 +0.12(+2.00%)
Mar 15, 2011 6.048 6.208 5.807 6.056 5,346 -0.31(-4.91%)
Mar 14, 2011 6.472 6.472 6.368 6.368 374 +0.12(+1.92%)
Mar 10, 2011 6.248 6.248 6.248 6.248 0 -0.22(-3.35%)
Mar 09, 2011 6.208 6.576 6.208 6.464 7,928 +0.34(+5.49%)
Mar 08, 2011 6.040 6.128 6.040 6.128 2,679 +0.14(+2.27%)
Mar 04, 2011 5.992 5.992 5.992 5.992 0 -0.05(-0.80%)
Mar 03, 2011 6.064 6.128 5.968 6.040 2,621 +0.02(+0.40%)
Mar 02, 2011 6.016 6.024 5.936 6.016 4,993 -0.14(-2.21%)
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.