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

Astronova Inc (NQ: ALOT )

17.60 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 29, 2009 4.483 4.814 4.483 4.806 952 +0.53(+12.43%)
May 28, 2009 4.275 4.282 4.267 4.275 15,969 -0.19(-4.31%)
May 26, 2009 4.467 4.467 4.467 4.467 0 +0.12(+2.65%)
May 22, 2009 4.344 4.352 4.313 4.352 389 +0.11(+2.54%)
May 21, 2009 4.467 4.467 4.244 4.244 3,331 -0.17(-3.84%)
May 20, 2009 4.252 4.429 4.236 4.413 53,823 -0.04(-0.87%)
May 19, 2009 4.675 4.706 4.452 4.452 20,112 +0.24(+5.67%)
May 18, 2009 4.658 4.658 4.213 4.213 1,915 -0.40(-8.68%)
May 15, 2009 4.614 4.614 4.614 4.614 129 +0.18(+4.17%)
May 14, 2009 4.429 4.429 4.429 4.429 355 -0.20(-4.33%)
May 13, 2009 4.621 4.629 4.621 4.629 645 +0.08(+1.86%)
May 12, 2009 4.537 4.544 4.537 4.544 906 +0.01(+0.26%)
May 11, 2009 4.429 4.598 4.429 4.533 1,992 +0.26(+6.19%)
May 08, 2009 4.229 4.269 4.229 4.269 1,817 +0.15(+3.59%)
May 07, 2009 4.121 4.121 4.121 4.121 5,193 -0.04(-1.02%)
May 06, 2009 4.163 4.163 4.163 4.163 129 +0.12(+2.95%)
May 05, 2009 3.851 4.128 3.851 4.044 2,482 +0.18(+4.79%)
May 04, 2009 3.859 3.859 3.859 3.859 129 -0.38(-8.91%)
May 01, 2009 4.229 4.236 4.229 4.236 1,298 -0.01(-0.18%)
Apr 30, 2009 4.621 4.621 3.874 4.244 1,841 -0.32(-7.08%)
Apr 29, 2009 4.021 4.567 3.944 4.567 1,129 +0.41(+9.81%)
Apr 27, 2009 4.005 4.159 4.159 4.159 1,298 +0.00(+0.00%)
Apr 24, 2009 4.051 4.159 4.005 4.159 2,336 +0.27(+6.93%)
Apr 23, 2009 3.890 3.890 3.890 3.890 1,038 -0.17(-4.17%)
Apr 22, 2009 3.890 4.136 3.697 4.059 2,570 -0.00(-0.00%)
Apr 21, 2009 4.059 4.059 4.059 4.059 129 +0.13(+3.33%)
Apr 20, 2009 3.928 3.928 3.928 3.928 131 +0.03(+0.79%)
Apr 17, 2009 4.313 4.313 3.867 3.897 1,947 -0.41(-9.48%)
Apr 16, 2009 4.306 4.313 3.851 4.306 4,494 +0.37(+9.39%)
Apr 15, 2009 3.936 3.936 3.936 3.936 129 -0.38(-8.75%)
Apr 14, 2009 3.867 4.313 3.867 4.313 1,038 +0.08(+1.82%)
Apr 13, 2009 4.236 4.236 4.236 4.236 129 +0.00(+0.00%)
Apr 09, 2009 3.782 4.460 3.782 4.236 908 +0.00(+0.00%)
Apr 08, 2009 4.005 4.467 4.005 4.236 398 +0.01(+0.18%)
Apr 07, 2009 3.589 4.510 3.589 4.229 7,513 -0.01(-0.18%)
Apr 06, 2009 4.383 4.575 4.059 4.236 3,922 +0.01(+0.18%)
Apr 03, 2009 3.851 4.229 3.705 4.229 389 +0.13(+3.20%)
Apr 02, 2009 3.928 4.367 3.928 4.098 3,162 -0.09(-2.07%)
Mar 31, 2009 4.190 4.184 4.184 4.184 389 +0.26(+6.73%)
Mar 30, 2009 4.074 4.074 3.920 3.920 389 +0.38(+10.65%)
Mar 26, 2009 3.543 3.543 3.543 3.543 233 -0.67(-15.90%)
Mar 25, 2009 4.182 4.352 4.128 4.213 7,400 +0.17(+4.19%)
Mar 24, 2009 3.936 4.051 3.936 4.044 1,298 -0.52(-11.47%)
Mar 23, 2009 3.843 4.575 3.851 4.567 12,931 +0.35(+8.41%)
Mar 20, 2009 3.843 4.544 3.096 4.213 30,282 -0.58(-12.06%)
Mar 19, 2009 3.974 4.791 3.974 4.791 649 +0.00(+0.00%)
Mar 18, 2009 4.244 4.791 4.244 4.791 1,430 +0.06(+1.30%)
Mar 17, 2009 4.791 4.791 4.729 4.729 519 +0.10(+2.08%)
Mar 16, 2009 4.633 4.633 4.633 4.633 129 -0.16(-3.30%)
Mar 13, 2009 4.352 4.791 4.352 4.791 778 +0.00(+0.00%)
Mar 12, 2009 4.698 4.791 4.244 4.791 781 +0.12(+2.47%)
Mar 11, 2009 3.813 4.806 3.813 4.675 2,207 +0.44(+10.36%)
Mar 10, 2009 3.551 4.236 3.551 4.236 519 +0.39(+10.00%)
Mar 09, 2009 3.551 3.851 3.551 3.851 1,687 +0.02(+0.40%)
Mar 06, 2009 3.420 3.836 3.420 3.836 778 +0.12(+3.26%)
Mar 05, 2009 3.851 3.851 3.389 3.715 2,631 -0.11(-2.96%)
Mar 04, 2009 3.697 3.828 3.404 3.828 4,738 +0.02(+0.61%)
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.