Astronova Inc (NQ: ALOT )

15.82 USD +0.52 (+3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 15.31 15.48 15.25 15.30 3,263 -0.36(-2.30%)
Sep 23, 2021 15.70 15.70 15.25 15.66 3,739 -0.14(-0.89%)
Sep 22, 2021 15.80 15.99 15.80 15.80 6,146 -0.12(-0.75%)
Sep 21, 2021 15.95 16.16 15.89 15.92 3,264 -0.06(-0.38%)
Sep 20, 2021 15.69 16.08 14.90 15.98 16,620 +0.32(+2.04%)
Sep 17, 2021 15.02 15.66 14.93 15.66 27,924 +0.71(+4.75%)
Sep 16, 2021 14.65 15.47 14.02 14.95 18,371 -0.02(-0.13%)
Sep 15, 2021 14.87 15.63 14.57 14.97 7,832 -0.04(-0.27%)
Sep 14, 2021 15.25 15.25 14.31 15.01 13,995 -0.55(-3.53%)
Sep 13, 2021 15.50 15.76 15.24 15.56 8,197 +0.35(+2.27%)
Sep 10, 2021 14.86 15.43 14.86 15.21 6,269 +0.21(+1.37%)
Sep 09, 2021 15.33 15.48 14.95 15.01 6,478 -0.42(-2.72%)
Sep 08, 2021 15.75 15.84 15.43 15.43 3,492 -0.21(-1.34%)
Sep 07, 2021 15.49 15.84 15.49 15.64 3,133 +0.22(+1.43%)
Sep 03, 2021 15.56 15.56 15.25 15.42 11,989 -0.12(-0.77%)
Sep 02, 2021 15.70 15.70 15.46 15.54 14,390 -0.20(-1.27%)
Sep 01, 2021 15.48 15.75 15.46 15.74 6,924 +0.08(+0.51%)
Aug 31, 2021 15.40 15.66 15.29 15.66 3,690 +0.38(+2.49%)
Aug 30, 2021 15.28 15.39 15.28 15.28 1,561 +0.03(+0.20%)
Aug 27, 2021 15.50 15.50 15.25 15.25 3,956 -0.10(-0.65%)
Aug 26, 2021 15.46 15.76 15.05 15.35 16,393 -0.26(-1.67%)
Aug 25, 2021 15.41 15.61 15.41 15.61 622 +0.16(+1.04%)
Aug 24, 2021 15.08 15.50 15.07 15.45 3,892 +0.30(+1.98%)
Aug 23, 2021 14.99 15.69 14.79 15.15 4,611 +0.07(+0.46%)
Aug 20, 2021 15.52 15.52 14.81 15.08 14,953 -0.16(-1.08%)
Aug 19, 2021 15.61 16.15 14.53 15.24 27,801 -0.28(-1.77%)
Aug 18, 2021 15.75 15.75 15.50 15.52 3,839 -0.23(-1.46%)
Aug 17, 2021 15.59 15.77 15.51 15.75 1,429 +0.22(+1.42%)
Aug 16, 2021 15.63 15.89 15.53 15.53 8,506 -0.14(-0.87%)
Aug 13, 2021 15.83 15.83 15.67 15.67 1,264 -0.28(-1.78%)
Aug 12, 2021 15.67 15.95 15.54 15.95 4,201 -0.02(-0.13%)
Aug 11, 2021 15.68 15.97 15.50 15.97 8,804 +0.22(+1.40%)
Aug 10, 2021 16.14 16.14 15.56 15.75 3,309 -0.71(-4.31%)
Aug 09, 2021 15.76 16.49 15.50 16.46 13,405 +0.71(+4.51%)
Aug 06, 2021 16.14 16.31 15.75 15.75 3,170 -0.50(-3.11%)
Aug 05, 2021 16.32 16.48 15.99 16.25 9,319 +0.07(+0.41%)
Aug 04, 2021 15.84 16.81 15.79 16.19 21,816 +0.19(+1.18%)
Aug 03, 2021 15.14 16.07 15.08 16.00 19,244 +0.25(+1.59%)
Aug 02, 2021 15.99 16.33 15.75 15.75 4,998 -0.30(-1.87%)
Jul 30, 2021 15.30 16.21 14.76 16.05 15,440 +0.71(+4.63%)
Jul 29, 2021 15.38 15.38 15.20 15.34 2,318 +0.15(+0.99%)
Jul 28, 2021 14.68 15.30 14.68 15.19 4,784 -0.06(-0.39%)
Jul 27, 2021 15.21 15.33 15.00 15.25 13,360 +0.06(+0.39%)
Jul 26, 2021 15.15 15.19 14.01 15.19 10,150 -0.01(-0.07%)
Jul 23, 2021 15.15 15.20 15.15 15.20 1,041 +0.00(+0.00%)
Jul 22, 2021 15.31 15.31 15.05 15.20 1,794 -0.03(-0.20%)
Jul 21, 2021 14.91 15.23 14.91 15.23 3,357 +0.50(+3.39%)
Jul 20, 2021 14.69 15.13 14.69 14.73 14,678 +0.02(+0.14%)
Jul 19, 2021 14.17 14.81 14.12 14.71 12,898 +0.22(+1.52%)
Jul 16, 2021 14.49 14.99 14.38 14.49 26,662 -0.01(-0.07%)
Jul 15, 2021 15.02 15.24 14.49 14.50 6,786 -0.50(-3.33%)
Jul 14, 2021 15.09 15.09 14.97 15.00 4,288 +0.17(+1.15%)
Jul 13, 2021 14.49 14.98 14.49 14.83 9,435 +0.34(+2.35%)
Jul 12, 2021 14.12 14.49 14.12 14.49 6,981 +0.27(+1.90%)
Jul 09, 2021 14.40 14.48 14.22 14.22 4,674 -0.21(-1.46%)
Jul 08, 2021 14.50 14.70 14.31 14.43 9,332 -0.25(-1.70%)
Jul 07, 2021 14.40 14.69 14.40 14.68 8,078 +0.37(+2.59%)
Jul 06, 2021 14.09 14.35 14.09 14.31 3,552 +0.29(+2.07%)
Jul 02, 2021 14.02 14.26 13.95 14.02 9,151 -0.02(-0.14%)
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.