Astronova Inc (NQ: ALOT )

17.82 -0.06 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 13.96 14.41 13.94 14.04 29,052 +0.12(+0.86%)
Jun 30, 2021 13.78 14.41 13.78 13.92 5,971 -0.03(-0.18%)
Jun 29, 2021 14.08 14.08 13.64 13.95 8,643 -0.15(-1.10%)
Jun 28, 2021 13.51 14.10 13.51 14.10 21,949 +0.55(+4.06%)
Jun 25, 2021 14.04 14.19 13.50 13.55 32,681 -0.46(-3.26%)
Jun 24, 2021 13.96 14.04 13.88 14.01 9,866 +0.05(+0.34%)
Jun 23, 2021 14.04 14.04 13.83 13.96 9,413 -0.02(-0.14%)
Jun 22, 2021 13.91 14.01 13.67 13.98 2,784 +0.02(+0.14%)
Jun 21, 2021 14.22 14.22 13.50 13.96 11,542 -0.18(-1.27%)
Jun 18, 2021 14.28 14.28 13.84 14.14 43,738 -0.14(-0.98%)
Jun 17, 2021 14.25 14.42 13.81 14.28 13,118 +0.23(+1.64%)
Jun 16, 2021 14.18 14.67 13.75 14.05 10,014 -0.38(-2.63%)
Jun 15, 2021 14.64 14.66 13.84 14.43 54,341 -0.37(-2.50%)
Jun 14, 2021 14.75 15.00 14.75 14.80 12,928 +0.05(+0.34%)
Jun 11, 2021 15.20 15.20 14.75 14.75 9,041 -0.45(-2.96%)
Jun 10, 2021 15.59 15.61 15.01 15.20 24,056 -0.36(-2.31%)
Jun 09, 2021 15.31 15.56 15.13 15.56 25,210 +0.22(+1.43%)
Jun 08, 2021 15.33 15.39 15.30 15.34 15,883 -0.02(-0.10%)
Jun 07, 2021 15.80 15.80 15.30 15.36 23,807 -0.36(-2.26%)
Jun 04, 2021 16.02 16.19 15.71 15.71 6,598 -0.44(-2.72%)
Jun 03, 2021 16.20 16.29 15.69 16.15 5,151 -0.04(-0.25%)
Jun 02, 2021 16.35 16.59 16.14 16.19 19,742 -0.23(-1.40%)
Jun 01, 2021 16.36 16.54 16.14 16.42 19,429 +0.17(+1.05%)
May 28, 2021 16.17 16.25 16.05 16.25 4,602 +0.01(+0.06%)
May 27, 2021 16.27 16.74 16.23 16.24 5,822 -0.33(-1.99%)
May 26, 2021 16.86 17.00 16.23 16.57 6,918 -0.07(-0.42%)
May 25, 2021 16.85 16.86 16.54 16.64 9,746 -0.21(-1.25%)
May 24, 2021 16.89 16.89 16.42 16.85 19,995 -0.04(-0.24%)
May 21, 2021 16.18 17.10 16.17 16.89 20,962 +0.71(+4.39%)
May 20, 2021 15.93 16.28 15.84 16.18 8,164 +0.26(+1.63%)
May 19, 2021 16.05 16.23 15.70 15.92 5,036 +0.18(+1.14%)
May 18, 2021 15.48 16.22 15.48 15.74 10,305 +0.18(+1.16%)
May 17, 2021 15.25 15.62 15.25 15.56 11,364 +0.25(+1.63%)
May 14, 2021 15.19 15.59 15.08 15.31 18,928 +0.28(+1.86%)
May 13, 2021 15.28 15.30 15.02 15.03 9,089 -0.25(-1.64%)
May 12, 2021 15.13 15.56 15.10 15.28 13,163 +0.13(+0.86%)
May 11, 2021 14.90 15.27 14.75 15.15 15,031 +0.09(+0.60%)
May 10, 2021 14.84 15.25 14.84 15.06 26,089 -0.04(-0.26%)
May 07, 2021 15.77 15.99 14.66 15.10 28,988 -0.82(-5.15%)
May 06, 2021 15.98 16.01 15.53 15.92 14,307 -0.06(-0.38%)
May 05, 2021 15.99 16.24 15.78 15.98 12,619 +0.15(+0.95%)
May 04, 2021 15.73 16.42 15.73 15.83 27,682 +0.04(+0.25%)
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.