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, 2011 5.766 5.766 5.766 5.766 971 +0.00(+0.00%)
Sep 29, 2011 5.972 5.972 5.766 5.766 1,857 -0.16(-2.78%)
Sep 28, 2011 5.790 5.947 5.766 5.930 2,729 +0.16(+2.71%)
Sep 27, 2011 5.996 5.996 5.766 5.774 530 +0.01(+0.14%)
Sep 26, 2011 5.856 5.906 5.766 5.766 7,317 -0.08(-1.41%)
Sep 23, 2011 5.848 5.848 5.848 5.848 1,572 -0.01(-0.14%)
Sep 21, 2011 5.864 5.856 5.856 5.856 2,063 -0.01(-0.14%)
Sep 20, 2011 5.856 5.864 5.848 5.864 4,127 -0.02(-0.28%)
Sep 19, 2011 5.832 5.881 5.823 5.881 2,850 +0.06(+0.99%)
Sep 16, 2011 5.873 5.873 5.304 5.823 16,053 -0.05(-0.84%)
Sep 14, 2011 5.873 5.873 5.873 5.873 0 -0.07(-1.25%)
Sep 13, 2011 5.898 5.947 5.792 5.947 4,903 -0.01(-0.14%)
Sep 08, 2011 5.955 5.955 5.955 5.955 0 +0.05(+0.83%)
Sep 07, 2011 5.873 6.037 5.857 5.906 3,922 +0.01(+0.14%)
Sep 06, 2011 6.045 6.045 5.898 5.898 1,097 -0.10(-1.63%)
Sep 02, 2011 5.996 5.996 5.996 5.996 122 -0.08(-1.34%)
Sep 01, 2011 5.971 6.077 5.971 6.077 490 -0.04(-0.67%)
Aug 31, 2011 6.126 6.126 6.118 6.118 4,780 -0.01(-0.13%)
Aug 29, 2011 6.102 6.126 6.126 6.126 5,761 +0.12(+2.04%)
Aug 26, 2011 6.159 6.159 6.004 6.004 2,819 -0.20(-3.16%)
Aug 24, 2011 6.200 6.200 6.200 6.200 0 +0.16(+2.70%)
Aug 23, 2011 6.037 6.053 5.963 6.037 2,083 +0.00(+0.00%)
Aug 22, 2011 5.947 6.102 5.947 6.037 12,117 -0.04(-0.67%)
Aug 19, 2011 5.906 6.077 5.849 6.077 612 +0.00(+0.00%)
Aug 18, 2011 6.045 6.110 5.800 6.077 2,159 -0.01(-0.13%)
Aug 17, 2011 5.914 6.118 5.914 6.086 896 +0.25(+4.34%)
Aug 16, 2011 5.816 5.833 5.816 5.833 735 -0.15(-2.46%)
Aug 15, 2011 5.857 5.979 5.857 5.979 980 +0.12(+2.09%)
Aug 10, 2011 6.061 5.857 5.857 5.857 4,903 -0.10(-1.64%)
Aug 09, 2011 5.702 6.061 5.604 5.955 1,225 -0.24(-3.95%)
Aug 08, 2011 6.241 6.444 5.466 6.200 16,410 -0.16(-2.56%)
Aug 05, 2011 6.265 6.518 6.232 6.363 15,660 -0.06(-0.89%)
Aug 04, 2011 6.318 6.420 6.318 6.420 490 +0.08(+1.29%)
Aug 03, 2011 6.551 6.551 6.338 6.338 2,353 -0.24(-3.60%)
Aug 02, 2011 6.444 6.575 6.420 6.575 1,258 -0.10(-1.45%)
Aug 01, 2011 6.624 6.673 6.355 6.672 5,529 +0.23(+3.53%)
Jul 29, 2011 6.518 6.826 6.444 6.444 2,372 -0.20(-2.95%)
Jul 28, 2011 6.681 6.852 6.640 6.640 6,313 -0.03(-0.49%)
Jul 27, 2011 6.983 7.032 6.673 6.673 24,433 -0.20(-2.97%)
Jul 26, 2011 6.909 6.967 6.877 6.877 24,827 -0.10(-1.46%)
Jul 22, 2011 6.983 6.979 6.979 6.979 9,684 +0.00(+0.06%)
Jul 21, 2011 7.016 7.016 6.975 6.975 1,348 +0.02(+0.23%)
Jul 19, 2011 6.934 6.958 6.958 6.958 17,407 -0.10(-1.39%)
Jul 18, 2011 6.934 7.056 6.861 7.056 20,316 +0.00(+0.00%)
Jul 15, 2011 7.391 7.391 6.934 7.056 4,045 +0.02(+0.35%)
Jul 14, 2011 7.260 7.260 6.967 7.032 6,250 -0.07(-0.92%)
Jul 13, 2011 7.219 7.219 6.934 7.097 9,527 +0.05(+0.69%)
Jul 12, 2011 7.007 7.301 7.007 7.048 5,393 +0.03(+0.47%)
Jul 11, 2011 7.277 7.277 6.852 7.016 5,425 -0.26(-3.59%)
Jul 08, 2011 7.187 7.342 7.187 7.277 962 -0.07(-0.89%)
Jul 07, 2011 7.440 7.440 7.199 7.342 8,707 +0.04(+0.54%)
Jul 06, 2011 7.089 7.342 7.089 7.303 5,148 +0.10(+1.38%)
Jul 05, 2011 6.828 7.440 6.828 7.203 16,338 +0.43(+6.39%)
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.