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 (%)
Jul 30, 2004 4.929 5.048 4.929 4.984 17,040 -0.04(-0.88%)
Jul 29, 2004 5.026 5.028 5.018 5.028 3,894 +0.05(+0.99%)
Jul 28, 2004 4.954 4.979 4.929 4.979 22,071 +0.02(+0.50%)
Jul 27, 2004 4.979 4.979 4.930 4.954 5,193 -0.02(-0.40%)
Jul 26, 2004 4.934 4.979 4.929 4.974 15,904 +0.00(+0.00%)
Jul 23, 2004 4.929 4.979 4.929 4.974 11,198 +0.04(+0.80%)
Jul 22, 2004 4.939 4.939 4.934 4.934 1,136 -0.00(-0.10%)
Jul 21, 2004 5.045 5.117 4.929 4.939 12,334 -0.10(-2.05%)
Jul 20, 2004 5.028 5.043 4.969 5.043 1,460 +0.11(+2.30%)
Jul 19, 2004 4.895 5.038 4.895 4.929 72,057 -0.05(-1.10%)
Jul 16, 2004 4.960 5.112 4.929 4.984 12,334 +0.08(+1.62%)
Jul 15, 2004 4.929 5.023 4.806 4.905 25,155 +0.02(+0.40%)
Jul 14, 2004 4.806 4.974 4.806 4.885 28,238 +0.05(+1.12%)
Jul 13, 2004 4.811 4.905 4.811 4.831 23,532 -0.07(-1.51%)
Jul 12, 2004 4.929 4.979 4.831 4.905 64,916 -0.07(-1.49%)
Jul 09, 2004 4.836 4.979 4.836 4.979 9,575 +0.04(+0.90%)
Jul 08, 2004 4.949 4.954 4.929 4.934 21,909 -0.03(-0.69%)
Jul 07, 2004 4.806 5.048 4.806 4.969 8,276 -0.16(-3.17%)
Jul 06, 2004 4.929 5.151 4.905 5.132 39,436 +0.19(+3.89%)
Jul 02, 2004 4.890 4.974 4.880 4.939 7,952 -0.10(-1.96%)
Jul 01, 2004 5.033 5.038 4.974 5.038 7,303 +0.03(+0.69%)
Jun 30, 2004 4.979 5.023 4.846 5.003 11,360 +0.07(+1.50%)
Jun 29, 2004 4.929 5.063 4.841 4.929 14,930 +0.10(+2.04%)
Jun 28, 2004 5.072 5.072 4.791 4.831 43,169 -0.19(-3.82%)
Jun 25, 2004 4.994 5.028 4.994 5.023 3,732 +0.08(+1.69%)
Jun 24, 2004 5.176 5.181 4.929 4.939 10,224 -0.29(-5.47%)
Jun 23, 2004 5.318 5.318 5.225 5.225 1,785 -0.10(-1.94%)
Jun 22, 2004 5.334 5.348 5.324 5.329 11,360 +0.02(+0.37%)
Jun 21, 2004 5.033 5.319 5.023 5.309 5,193 +0.05(+1.03%)
Jun 18, 2004 5.240 5.334 5.240 5.255 8,114 +0.06(+1.23%)
Jun 17, 2004 5.102 5.383 5.102 5.191 13,632 +0.26(+5.19%)
Jun 16, 2004 5.053 5.053 4.934 4.934 6,653 -0.19(-3.66%)
Jun 15, 2004 5.127 5.127 5.053 5.122 7,627 +0.03(+0.57%)
Jun 14, 2004 5.087 5.102 5.077 5.093 10,224 -0.08(-1.52%)
Jun 10, 2004 5.171 5.215 5.171 5.171 2,921 +0.03(+0.67%)
Jun 09, 2004 5.166 5.250 5.077 5.136 30,997 -0.11(-2.16%)
Jun 08, 2004 5.348 5.354 5.250 5.250 8,601 -0.05(-0.93%)
Jun 07, 2004 5.422 5.422 5.265 5.299 21,097 -0.08(-1.47%)
Jun 04, 2004 5.304 5.378 5.186 5.378 25,479 +0.00(+0.00%)
Jun 03, 2004 5.299 5.388 5.299 5.378 21,746 -0.04(-0.82%)
Jun 02, 2004 5.348 5.432 5.348 5.422 26,291 +0.01(+0.27%)
Jun 01, 2004 5.329 5.422 5.284 5.408 74,491 +0.18(+3.49%)
May 28, 2004 5.127 5.274 5.127 5.225 56,801 +0.05(+0.95%)
May 27, 2004 5.097 5.270 5.023 5.176 93,641 +0.10(+2.04%)
May 26, 2004 5.102 5.141 4.954 5.072 99,971 +0.02(+0.39%)
May 25, 2004 5.979 6.024 4.663 5.053 313,707 -1.32(-20.73%)
May 24, 2004 6.181 6.398 5.999 6.374 13,307 +0.01(+0.15%)
May 21, 2004 5.738 6.724 5.486 6.364 52,906 +0.61(+10.53%)
May 20, 2004 5.960 6.009 5.624 5.758 13,956 -0.16(-2.67%)
May 19, 2004 5.772 5.915 5.600 5.915 2,758 +0.04(+0.76%)
May 18, 2004 5.452 5.979 5.452 5.871 16,229 +0.28(+4.93%)
May 17, 2004 5.447 5.605 5.447 5.595 4,057 +0.02(+0.44%)
May 14, 2004 5.516 5.836 5.299 5.570 4,381 +0.16(+2.91%)
May 13, 2004 5.329 5.422 5.329 5.413 13,307 +0.07(+1.29%)
May 12, 2004 5.422 5.422 5.329 5.343 20,448 -0.08(-1.45%)
May 11, 2004 5.304 5.422 5.304 5.422 14,606 +0.04(+0.73%)
May 10, 2004 5.422 5.467 5.299 5.383 44,629 -0.15(-2.67%)
May 07, 2004 5.491 5.802 5.437 5.531 42,844 -0.14(-2.52%)
May 06, 2004 5.620 5.723 5.620 5.674 8,439 -0.05(-0.95%)
May 05, 2004 5.729 5.729 5.639 5.728 4,544 -0.07(-1.19%)
May 04, 2004 5.718 5.817 5.718 5.797 5,842 +0.08(+1.38%)
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.