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

Astronova Inc (NQ: ALOT )

17.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2013 10.40 10.40 9.004 9.675 0 -0.72(-6.96%)
Sep 27, 2013 10.59 10.59 10.38 10.40 0 -0.11(-1.09%)
Sep 26, 2013 10.38 10.59 10.37 10.51 0 +0.14(+1.36%)
Sep 25, 2013 10.55 10.51 10.37 10.37 0 -0.13(-1.26%)
Sep 24, 2013 10.48 10.55 10.48 10.51 0 +0.00(+0.00%)
Sep 23, 2013 10.51 10.51 10.50 10.50 0 -0.03(-0.25%)
Sep 20, 2013 10.39 10.53 10.37 10.53 0 +0.11(+1.10%)
Sep 19, 2013 10.39 10.42 10.39 10.42 0 +0.04(+0.41%)
Sep 18, 2013 10.37 10.37 10.37 10.37 0 -0.13(-1.24%)
Sep 17, 2013 10.51 10.51 10.51 10.51 0 +0.05(+0.51%)
Sep 16, 2013 10.51 10.58 10.40 10.45 0 -0.05(-0.50%)
Sep 13, 2013 10.44 10.51 10.44 10.51 0 +0.00(+0.00%)
Sep 12, 2013 10.45 10.52 10.39 10.51 0 +0.05(+0.51%)
Sep 11, 2013 10.51 10.51 10.37 10.45 0 +0.04(+0.42%)
Sep 10, 2013 10.41 10.41 10.41 10.41 0 +0.01(+0.09%)
Sep 09, 2013 10.53 10.53 10.38 10.40 0 +0.00(+0.00%)
Sep 06, 2013 10.51 10.51 10.31 10.40 0 +0.04(+0.42%)
Sep 05, 2013 10.28 10.52 10.09 10.36 0 -0.06(-0.59%)
Sep 04, 2013 10.07 10.52 10.07 10.42 0 +0.61(+6.17%)
Sep 03, 2013 10.17 10.36 9.751 9.811 0 -0.47(-4.53%)
Aug 30, 2013 9.653 10.36 9.653 10.28 0 +0.90(+9.64%)
Aug 29, 2013 9.109 9.372 8.978 9.372 0 +0.04(+0.38%)
Aug 28, 2013 9.337 9.337 9.337 9.337 0 -0.71(-7.07%)
Aug 27, 2013 9.741 10.21 9.083 10.05 0 +0.22(+2.23%)
Aug 26, 2013 10.17 10.37 9.653 9.829 0 -0.52(-5.00%)
Aug 23, 2013 10.05 10.38 9.314 10.35 0 +0.26(+2.61%)
Aug 22, 2013 10.08 10.08 9.285 10.08 0 +0.68(+7.28%)
Aug 21, 2013 9.232 9.522 9.232 9.399 0 -0.11(-1.11%)
Aug 20, 2013 9.522 9.618 9.388 9.504 0 -0.09(-0.91%)
Aug 19, 2013 10.19 10.19 9.048 9.592 0 -0.61(-6.02%)
Aug 16, 2013 10.26 10.26 10.07 10.21 0 -0.11(-1.10%)
Aug 15, 2013 10.10 10.39 10.10 10.32 737 -0.04(-0.42%)
Aug 14, 2013 10.44 10.46 10.36 10.36 0 -0.09(-0.84%)
Aug 13, 2013 10.36 10.49 10.32 10.45 1,293 +0.00(+0.00%)
Aug 12, 2013 10.36 10.49 10.26 10.45 6,722 +0.11(+1.02%)
Aug 09, 2013 10.50 10.50 10.33 10.35 1,299 -0.14(-1.34%)
Aug 08, 2013 10.31 10.53 10.23 10.49 98,455 +0.28(+2.75%)
Aug 07, 2013 10.10 10.87 10.00 10.21 10,644 +0.04(+0.35%)
Aug 06, 2013 10.00 10.20 10.00 10.17 797 +0.03(+0.26%)
Aug 05, 2013 10.14 10.14 10.14 10.14 442 +0.07(+0.74%)
Aug 02, 2013 10.00 10.19 10.00 10.07 4,911 +0.07(+0.66%)
Aug 01, 2013 10.00 10.00 10.00 10.00 227 +0.03(+0.26%)
Jul 31, 2013 9.926 9.987 9.926 9.978 0 +0.04(+0.35%)
Jul 30, 2013 9.943 9.960 9.943 9.943 0 -0.02(-0.18%)
Jul 29, 2013 10.05 10.08 9.960 9.960 0 -0.04(-0.44%)
Jul 26, 2013 10.00 10.07 10.00 10.00 0 +0.07(+0.71%)
Jul 25, 2013 9.934 9.934 9.934 9.934 0 +0.01(+0.09%)
Jul 24, 2013 9.908 9.925 9.908 9.925 0 +0.04(+0.44%)
Jul 23, 2013 9.936 9.952 9.881 9.881 0 +0.00(+0.00%)
Jul 22, 2013 9.952 9.952 9.873 9.881 0 +0.01(+0.09%)
Jul 19, 2013 10.05 10.05 9.873 9.873 0 -0.01(-0.09%)
Jul 18, 2013 9.881 9.916 9.873 9.881 0 -0.04(-0.35%)
Jul 17, 2013 9.846 10.07 9.838 9.916 3,874 +0.09(+0.89%)
Jul 16, 2013 9.829 9.829 9.829 9.829 0 -0.01(-0.09%)
Jul 15, 2013 9.837 9.837 9.837 9.837 0 -0.01(-0.09%)
Jul 12, 2013 9.794 9.846 9.785 9.846 0 +0.04(+0.45%)
Jul 11, 2013 9.824 9.829 9.794 9.802 0 +0.02(+0.18%)
Jul 10, 2013 9.785 9.785 9.785 9.785 0 -0.04(-0.36%)
Jul 09, 2013 9.829 9.829 9.785 9.820 0 +0.00(+0.00%)
Jul 08, 2013 9.706 9.908 9.706 9.820 0 +0.07(+0.72%)
Jul 05, 2013 9.653 9.750 9.653 9.750 0 +0.06(+0.63%)
Jul 03, 2013 9.653 9.688 9.653 9.688 0 +0.00(+0.00%)
Jul 02, 2013 9.653 9.688 9.653 9.688 0 +0.11(+1.10%)
Jul 01, 2013 9.601 9.653 9.583 9.583 0 -0.07(-0.73%)
Jun 28, 2013 9.565 9.653 9.565 9.653 54,838 +0.10(+1.01%)
Jun 27, 2013 9.557 9.557 9.557 9.557 0 +0.00(+0.00%)
Jun 26, 2013 9.565 9.565 9.557 9.557 0 -0.01(-0.09%)
Jun 25, 2013 9.557 9.565 9.557 9.565 0 +0.00(+0.00%)
Jun 24, 2013 9.557 9.565 9.557 9.565 0 +0.00(+0.00%)
Jun 21, 2013 9.583 9.583 9.548 9.565 34,239 +0.00(+0.00%)
Jun 20, 2013 9.601 9.601 9.557 9.565 0 +0.00(+0.00%)
Jun 19, 2013 9.557 9.565 9.557 9.565 0 -0.04(-0.37%)
Jun 18, 2013 9.565 9.601 9.565 9.601 0 +0.11(+1.20%)
Jun 17, 2013 9.522 9.565 9.486 9.486 0 -0.07(-0.73%)
Jun 14, 2013 9.522 9.565 9.522 9.557 0 +0.01(+0.09%)
Jun 13, 2013 9.522 9.554 9.522 9.548 10,346 +0.11(+1.21%)
Jun 12, 2013 9.522 9.522 9.434 9.434 2,014 -0.03(-0.28%)
Jun 11, 2013 9.460 9.504 9.460 9.460 3,750 +0.03(+0.28%)
Jun 10, 2013 9.460 9.504 9.434 9.434 0 -0.03(-0.28%)
Jun 07, 2013 9.460 9.495 9.417 9.460 0 +0.07(+0.74%)
Jun 06, 2013 9.417 9.479 9.390 9.390 0 -0.04(-0.46%)
Jun 05, 2013 9.444 9.451 9.417 9.434 0 +0.00(+0.00%)
Jun 04, 2013 9.364 9.547 9.364 9.434 0 +0.07(+0.74%)
Jun 03, 2013 9.076 9.364 9.059 9.364 48,818 +0.44(+4.88%)
May 31, 2013 9.242 9.260 8.928 8.928 2,954 -0.31(-3.40%)
May 30, 2013 9.286 9.286 9.005 9.242 0 -0.03(-0.38%)
May 29, 2013 9.050 9.286 9.024 9.277 14,226 -0.01(-0.09%)
May 28, 2013 9.085 9.286 9.068 9.286 8,888 +0.22(+2.40%)
May 24, 2013 8.989 9.094 8.989 9.068 0 -0.01(-0.10%)
May 23, 2013 8.946 9.228 8.937 9.076 0 -0.15(-1.61%)
May 22, 2013 9.207 9.294 9.131 9.225 0 -0.02(-0.19%)
May 21, 2013 9.242 9.286 9.199 9.242 0 -0.07(-0.75%)
May 20, 2013 9.251 9.373 9.230 9.312 0 +0.07(+0.75%)
May 17, 2013 9.364 9.373 9.242 9.242 0 -0.07(-0.75%)
May 16, 2013 9.216 9.347 9.199 9.312 5,278 +0.07(+0.75%)
May 15, 2013 9.312 9.321 9.223 9.242 0 +0.06(+0.66%)
May 13, 2013 9.068 9.260 9.068 9.181 0 +0.15(+1.64%)
May 10, 2013 9.033 9.059 9.033 9.033 0 +0.00(+0.00%)
May 09, 2013 9.068 9.068 9.033 9.033 0 +0.03(+0.39%)
May 08, 2013 9.130 9.138 8.972 8.998 0 -0.03(-0.29%)
May 07, 2013 8.972 9.024 8.972 9.024 0 +0.05(+0.58%)
May 06, 2013 8.893 8.972 8.885 8.972 0 +0.02(+0.19%)
May 03, 2013 8.971 8.954 8.797 8.954 0 +0.07(+0.79%)
May 02, 2013 8.771 8.893 8.771 8.885 0 +0.04(+0.49%)
May 01, 2013 8.893 8.893 8.763 8.841 0 +0.24(+2.84%)
Apr 30, 2013 8.614 8.754 8.575 8.597 0 -0.11(-1.30%)
Apr 29, 2013 8.876 8.876 8.710 8.710 9,655 -0.27(-3.01%)
Apr 26, 2013 8.721 9.059 8.721 8.981 852 +0.23(+2.59%)
Apr 25, 2013 8.850 8.850 8.719 8.754 8,026 -0.07(-0.79%)
Apr 24, 2013 8.824 8.824 8.824 8.824 0 -0.20(-2.22%)
Apr 23, 2013 8.763 9.120 8.763 9.024 1,161 +0.11(+1.27%)
Apr 22, 2013 8.777 8.911 8.777 8.911 806 -0.00(-0.05%)
Apr 19, 2013 8.906 9.129 8.797 8.915 8,378 +0.02(+0.25%)
Apr 18, 2013 8.981 9.111 8.841 8.893 1,177 -0.15(-1.64%)
Apr 17, 2013 8.841 9.164 8.763 9.042 3,455 +0.23(+2.57%)
Apr 16, 2013 8.963 8.963 8.719 8.815 18,547 -0.14(-1.56%)
Apr 15, 2013 8.719 8.963 8.719 8.954 7,348 +0.25(+2.91%)
Apr 12, 2013 8.736 8.885 8.675 8.702 9,526 -0.19(-2.16%)
Apr 11, 2013 8.893 8.893 8.825 8.893 2,637 -0.05(-0.58%)
Apr 10, 2013 8.893 9.120 8.841 8.946 12,028 +0.10(+1.18%)
Apr 09, 2013 8.928 8.937 8.632 8.841 17,518 -0.06(-0.68%)
Apr 08, 2013 8.815 8.902 8.780 8.902 24,807 +0.07(+0.79%)
Apr 05, 2013 8.815 8.876 8.763 8.832 24,828 +0.02(+0.20%)
Apr 04, 2013 8.841 8.850 8.633 8.815 13,022 +0.03(+0.40%)
Apr 03, 2013 8.780 8.920 8.763 8.780 9,829 +0.00(+0.00%)
Apr 02, 2013 8.414 8.841 8.414 8.780 63,437 +0.41(+4.90%)
Apr 01, 2013 8.370 8.501 8.370 8.370 16,055 +0.02(+0.21%)
Mar 28, 2013 8.370 8.475 8.353 8.353 7,411 +0.11(+1.38%)
Mar 27, 2013 8.056 8.475 8.056 8.239 9,298 +0.18(+2.27%)
Mar 26, 2013 8.205 8.510 7.673 8.056 18,331 -0.19(-2.33%)
Mar 25, 2013 8.440 8.449 7.620 8.248 93,511 -0.22(-2.57%)
Mar 22, 2013 8.946 8.981 8.457 8.466 41,347 -0.53(-5.91%)
Mar 21, 2013 9.260 9.268 8.893 8.998 9,069 -0.37(-4.00%)
Mar 20, 2013 9.373 9.806 9.164 9.373 28,917 +0.16(+1.70%)
Mar 19, 2013 9.278 9.417 9.155 9.216 34,729 +0.06(+0.67%)
Mar 18, 2013 9.286 9.286 9.155 9.155 12,472 -0.12(-1.32%)
Mar 15, 2013 9.138 9.373 9.138 9.277 20,724 +0.18(+2.01%)
Mar 14, 2013 9.024 9.111 9.015 9.094 5,963 +0.08(+0.87%)
Mar 13, 2013 8.989 9.015 8.989 9.015 344 +0.05(+0.58%)
Mar 12, 2013 8.859 8.976 8.859 8.963 1,112 +0.10(+1.17%)
Mar 11, 2013 8.877 9.050 8.859 8.859 8,949 +0.00(+0.00%)
Mar 08, 2013 8.833 8.911 8.833 8.859 7,043 +0.03(+0.29%)
Mar 07, 2013 8.790 8.847 8.747 8.833 6,303 +0.02(+0.20%)
Mar 06, 2013 8.894 8.894 8.781 8.816 4,965 +0.03(+0.30%)
Mar 05, 2013 8.747 8.825 8.712 8.790 7,385 +0.10(+1.20%)
Mar 04, 2013 8.625 8.747 8.617 8.686 5,379 +0.03(+0.30%)
Mar 01, 2013 8.599 8.660 8.599 8.660 1,385 +0.11(+1.32%)
Feb 28, 2013 8.660 8.663 8.547 8.547 17,792 -0.23(-2.57%)
Feb 27, 2013 8.721 8.773 8.703 8.773 5,144 -0.06(-0.69%)
Feb 26, 2013 8.738 8.833 8.738 8.833 16,280 +0.09(+0.99%)
Feb 25, 2013 8.686 8.833 8.686 8.747 5,035 +0.03(+0.30%)
Feb 22, 2013 8.712 8.721 8.660 8.721 11,674 +0.01(+0.10%)
Feb 21, 2013 8.833 8.833 8.695 8.712 9,690 -0.08(-0.89%)
Feb 20, 2013 8.885 8.885 8.790 8.790 3,290 -0.10(-1.07%)
Feb 19, 2013 8.954 8.954 8.833 8.885 5,205 -0.01(-0.10%)
Feb 15, 2013 8.833 8.954 8.833 8.894 5,187 +0.13(+1.48%)
Feb 14, 2013 8.775 8.834 8.764 8.764 8,781 -0.06(-0.69%)
Feb 13, 2013 8.833 8.937 8.795 8.825 1,747 -0.01(-0.11%)
Feb 12, 2013 8.790 8.842 8.781 8.834 3,267 +0.09(+1.00%)
Feb 11, 2013 8.825 8.833 8.747 8.747 7,986 -0.03(-0.39%)
Feb 08, 2013 8.842 8.842 8.703 8.781 4,363 -0.04(-0.49%)
Feb 07, 2013 8.651 8.833 8.651 8.825 9,176 +0.23(+2.72%)
Feb 06, 2013 8.738 8.738 8.591 8.591 17,066 -0.24(-2.75%)
Feb 04, 2013 8.833 8.842 8.704 8.833 17,573 -0.01(-0.10%)
Feb 01, 2013 8.721 8.842 8.617 8.842 12,466 +0.18(+2.10%)
Jan 31, 2013 8.573 8.693 8.530 8.660 196,306 -0.05(-0.55%)
Jan 30, 2013 8.721 8.730 8.660 8.708 16,033 -0.01(-0.15%)
Jan 29, 2013 8.781 8.790 8.721 8.721 14,771 -0.07(-0.79%)
Jan 28, 2013 8.703 8.833 8.686 8.790 27,713 +0.05(+0.59%)
Jan 25, 2013 8.842 8.842 8.660 8.738 18,138 -0.06(-0.69%)
Jan 24, 2013 8.738 8.842 8.703 8.799 5,473 +0.09(+0.99%)
Jan 23, 2013 8.608 8.833 8.608 8.712 53,556 +0.10(+1.21%)
Jan 22, 2013 8.686 8.738 8.608 8.608 7,646 +0.03(+0.30%)
Jan 18, 2013 8.695 8.695 8.573 8.582 20,092 -0.03(-0.40%)
Jan 17, 2013 8.686 8.825 8.530 8.617 19,767 -0.16(-1.78%)
Jan 16, 2013 8.547 8.842 8.530 8.773 2,066 +0.16(+1.81%)
Jan 15, 2013 8.842 8.842 8.617 8.617 2,748 +0.04(+0.51%)
Jan 14, 2013 8.799 8.980 8.573 8.573 1,924 -0.24(-2.75%)
Jan 11, 2013 8.686 8.816 8.686 8.816 1,463 +0.10(+1.19%)
Jan 10, 2013 8.634 8.747 8.617 8.712 11,309 +0.06(+0.70%)
Jan 09, 2013 8.729 8.877 8.452 8.651 29,256 -0.02(-0.20%)
Jan 08, 2013 9.050 9.050 8.661 8.669 10,294 -0.38(-4.21%)
Jan 07, 2013 8.998 9.050 8.954 9.050 15,166 +0.21(+2.36%)
Jan 04, 2013 8.920 8.920 8.833 8.841 7,390 -0.04(-0.40%)
Jan 03, 2013 8.928 9.006 8.833 8.877 17,639 +0.04(+0.49%)
Jan 02, 2013 8.842 8.920 8.738 8.833 19,304 +0.10(+1.09%)
Dec 31, 2012 8.703 8.920 8.686 8.738 6,717 +0.00(+0.00%)
Dec 28, 2012 8.495 8.747 8.487 8.738 9,294 +0.36(+4.24%)
Dec 27, 2012 8.582 8.582 8.314 8.383 2,264 -0.22(-2.55%)
Dec 26, 2012 8.400 8.625 8.400 8.602 836 +0.22(+2.61%)
Dec 24, 2012 8.477 8.477 8.237 8.383 6,379 -0.20(-2.30%)
Dec 21, 2012 8.374 8.581 8.331 8.581 5,904 +0.17(+2.04%)
Dec 20, 2012 8.297 8.426 8.228 8.409 49,868 +0.20(+2.46%)
Dec 19, 2012 8.254 8.572 8.142 8.207 8,105 -0.05(-0.57%)
Dec 18, 2012 8.194 8.263 8.013 8.254 11,509 +0.12(+1.43%)
Dec 17, 2012 8.168 8.228 8.108 8.138 14,080 +0.01(+0.16%)
Dec 14, 2012 8.082 8.142 8.082 8.125 1,665 +0.00(+0.00%)
Dec 13, 2012 8.056 8.383 8.056 8.125 2,348 +0.00(+0.00%)
Dec 12, 2012 8.082 8.163 8.082 8.125 18,654 +0.04(+0.53%)
Dec 11, 2012 7.996 8.159 7.996 8.082 6,222 +0.13(+1.63%)
Dec 10, 2012 8.048 8.048 7.945 7.952 1,064 -0.00(-0.01%)
Dec 07, 2012 7.927 7.953 7.867 7.953 2,409 -0.03(-0.43%)
Dec 06, 2012 7.987 7.987 7.987 7.987 124 +0.04(+0.53%)
Dec 05, 2012 7.867 7.953 7.867 7.946 5,466 +0.16(+2.11%)
Dec 04, 2012 7.841 7.841 7.696 7.781 2,586 +0.10(+1.33%)
Nov 30, 2012 7.849 7.849 7.679 7.679 3,258 -0.00(-0.00%)
Nov 29, 2012 7.696 7.849 7.679 7.679 3,220 -0.10(-1.31%)
Nov 28, 2012 7.815 7.832 7.696 7.781 4,642 +0.02(+0.32%)
Nov 26, 2012 7.679 7.756 7.756 7.756 14,885 +0.13(+1.69%)
Nov 23, 2012 7.764 7.764 7.628 7.628 6,106 -0.13(-1.65%)
Nov 21, 2012 7.175 7.755 7.175 7.755 8,099 +0.24(+3.13%)
Nov 20, 2012 7.226 7.520 7.226 7.520 2,010 +0.16(+2.13%)
Nov 19, 2012 7.482 7.482 7.261 7.363 2,905 -0.15(-2.02%)
Nov 15, 2012 7.226 7.515 7.515 7.515 937 +0.31(+4.36%)
Nov 14, 2012 7.670 7.670 7.167 7.201 4,035 -0.30(-4.00%)
Nov 13, 2012 7.167 7.636 7.167 7.501 2,960 +0.33(+4.67%)
Nov 12, 2012 7.192 7.216 7.167 7.167 3,382 +0.00(+0.00%)
Nov 09, 2012 7.030 7.201 7.030 7.167 4,453 -0.04(-0.58%)
Nov 07, 2012 7.278 7.209 7.209 7.209 1,054 -0.04(-0.60%)
Nov 06, 2012 7.252 7.252 7.252 7.252 117 +0.00(+0.00%)
Nov 05, 2012 7.286 7.286 7.184 7.252 1,592 +0.09(+1.19%)
Nov 02, 2012 7.212 7.212 7.167 7.167 5,303 -0.04(-0.59%)
Nov 01, 2012 7.175 7.218 7.136 7.209 4,975 +0.03(+0.36%)
Oct 31, 2012 7.167 7.184 7.022 7.184 3,805 -0.00(-0.00%)
Oct 26, 2012 7.354 7.184 7.184 7.184 4,571 -0.09(-1.29%)
Oct 25, 2012 7.431 7.431 7.278 7.278 2,743 -0.07(-0.93%)
Oct 24, 2012 7.491 7.491 7.346 7.346 382 -0.09(-1.15%)
Oct 23, 2012 7.431 7.431 7.431 7.431 351 -0.03(-0.46%)
Oct 19, 2012 7.448 7.465 7.431 7.465 5,039 +0.00(+0.00%)
Oct 18, 2012 7.602 7.602 7.431 7.465 6,214 -0.13(-1.69%)
Oct 16, 2012 7.431 7.593 7.593 7.593 5,274 +0.07(+0.91%)
Oct 15, 2012 7.653 7.679 7.525 7.525 5,029 -0.11(-1.45%)
Oct 12, 2012 7.628 7.832 7.628 7.636 792 -0.03(-0.33%)
Oct 11, 2012 7.354 7.662 7.167 7.662 7,406 +0.31(+4.18%)
Oct 10, 2012 7.337 7.354 7.337 7.354 914 -0.07(-0.92%)
Oct 09, 2012 7.542 7.662 7.423 7.423 7,200 -0.13(-1.67%)
Oct 08, 2012 7.465 7.549 7.425 7.549 8,479 +0.18(+2.41%)
Oct 05, 2012 7.414 7.465 7.372 7.372 1,496 -0.01(-0.12%)
Oct 04, 2012 7.414 7.465 7.380 7.380 2,135 +0.00(+0.00%)
Oct 03, 2012 7.295 7.403 7.167 7.380 2,745 +0.09(+1.17%)
Oct 02, 2012 7.372 7.372 7.295 7.295 2,637 -0.02(-0.23%)
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.