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

Astronova Inc (NQ: ALOT )

13.92 -0.27 (-1.90%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 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, 2005 5.815 5.815 5.582 5.735 4,634 -0.03(-0.56%)
Sep 29, 2005 5.656 5.768 5.605 5.768 6,729 +0.00(+0.00%)
Sep 28, 2005 5.800 5.805 5.637 5.768 3,267 +0.04(+0.65%)
Sep 27, 2005 5.815 5.815 5.698 5.731 3,862 -0.08(-1.44%)
Sep 26, 2005 5.805 5.815 5.653 5.815 7,243 +0.12(+2.04%)
Sep 23, 2005 5.698 5.749 5.605 5.698 6,457 -0.05(-0.89%)
Sep 22, 2005 5.749 5.815 5.582 5.749 10,115 -0.16(-2.75%)
Sep 21, 2005 6.001 6.024 5.722 5.912 29,746 -0.17(-2.75%)
Sep 20, 2005 6.001 6.115 5.954 6.080 7,481 +0.08(+1.32%)
Sep 19, 2005 6.120 6.135 5.824 6.001 6,234 -0.01(-0.15%)
Sep 16, 2005 5.954 6.135 5.751 6.010 30,937 +0.08(+1.33%)
Sep 15, 2005 5.745 5.931 5.745 5.931 10,869 +0.18(+3.16%)
Sep 14, 2005 5.740 5.833 5.605 5.749 14,790 -0.09(-1.51%)
Sep 13, 2005 5.884 5.884 5.838 5.838 11,192 -0.00(-0.08%)
Sep 12, 2005 5.689 5.842 5.675 5.842 27,952 +0.03(+0.48%)
Sep 09, 2005 5.675 5.815 5.675 5.815 3,276 +0.11(+1.96%)
Sep 08, 2005 5.815 5.815 5.675 5.703 14,817 -0.09(-1.61%)
Sep 07, 2005 5.698 5.908 5.656 5.796 50,481 -0.02(-0.32%)
Sep 06, 2005 5.605 5.861 5.582 5.815 22,318 +0.17(+2.97%)
Sep 02, 2005 5.647 5.675 5.647 5.647 7,137 +0.00(+0.00%)
Sep 01, 2005 5.619 5.768 5.582 5.647 8,059 +0.03(+0.50%)
Aug 31, 2005 5.675 5.675 5.577 5.619 17,005 +0.08(+1.51%)
Aug 30, 2005 5.582 5.782 5.349 5.535 21,403 -0.13(-2.38%)
Aug 29, 2005 5.531 5.670 5.349 5.670 26,352 +0.16(+2.90%)
Aug 26, 2005 5.312 5.510 5.312 5.510 12,554 +0.17(+3.10%)
Aug 25, 2005 5.349 5.354 5.187 5.345 27,061 -0.13(-2.38%)
Aug 24, 2005 5.447 5.547 5.401 5.475 19,621 -0.12(-2.16%)
Aug 23, 2005 5.210 5.698 5.117 5.596 75,593 +0.50(+9.71%)
Aug 22, 2005 5.126 5.126 4.911 5.101 7,429 -0.23(-4.24%)
Aug 19, 2005 5.126 5.328 5.117 5.326 7,639 -0.01(-0.17%)
Aug 18, 2005 5.582 5.582 5.163 5.335 22,324 +0.04(+0.79%)
Aug 17, 2005 5.233 5.949 4.749 5.294 111,332 +0.15(+2.99%)
Aug 16, 2005 4.852 5.210 4.661 5.140 66,790 +0.22(+4.44%)
Aug 15, 2005 4.768 5.117 4.768 4.921 59,595 +0.18(+3.73%)
Aug 12, 2005 4.689 4.745 4.675 4.745 2,235 +0.00(+0.10%)
Aug 11, 2005 4.652 5.117 4.652 4.740 20,643 +0.04(+0.89%)
Aug 10, 2005 4.559 4.698 4.466 4.698 12,497 +0.14(+3.06%)
Aug 09, 2005 4.559 4.559 4.559 4.559 3,764 +0.00(+0.00%)
Aug 08, 2005 4.399 4.559 4.399 4.559 1,128 +0.00(+0.00%)
Aug 05, 2005 4.559 4.559 4.517 4.559 1,031 +0.00(+0.00%)
Aug 04, 2005 4.517 4.559 4.289 4.559 3,095 +0.00(+0.10%)
Aug 03, 2005 4.424 4.582 4.349 4.554 4,889 -0.04(-0.81%)
Aug 02, 2005 4.559 4.638 4.447 4.591 1,767 +0.03(+0.71%)
Aug 01, 2005 4.545 4.559 4.545 4.559 687 -0.09(-2.00%)
Jul 29, 2005 4.652 4.652 4.652 4.652 0 +0.00(+0.00%)
Jul 28, 2005 4.219 4.684 4.219 4.652 7,381 -0.01(-0.30%)
Jul 27, 2005 4.386 4.666 4.386 4.666 1,375 +0.00(+0.04%)
Jul 26, 2005 4.652 4.664 4.652 4.664 1,117 +0.02(+0.36%)
Jul 25, 2005 4.545 4.680 4.394 4.647 1,368 -0.06(-1.19%)
Jul 22, 2005 4.698 4.745 4.399 4.703 6,339 +0.02(+0.50%)
Jul 21, 2005 4.642 4.680 4.521 4.680 1,031 -0.07(-1.37%)
Jul 20, 2005 4.698 4.745 4.500 4.745 5,262 +0.05(+0.99%)
Jul 19, 2005 4.570 4.745 4.570 4.698 3,095 -0.04(-0.79%)
Jul 18, 2005 4.568 4.735 4.507 4.735 687 +0.09(+2.00%)
Jul 15, 2005 4.721 4.721 4.461 4.642 7,132 -0.01(-0.20%)
Jul 14, 2005 4.652 4.652 4.652 4.652 1,783 +0.00(+0.00%)
Jul 13, 2005 4.652 4.652 4.652 4.652 1,503 +0.04(+0.91%)
Jul 12, 2005 4.563 4.610 4.554 4.610 1,375 -0.02(-0.40%)
Jul 11, 2005 4.628 4.628 4.628 4.628 171 -0.02(-0.40%)
Jul 08, 2005 4.512 4.652 4.483 4.647 4,481 +0.04(+0.77%)
Jul 07, 2005 4.466 4.612 4.466 4.612 1,031 -0.03(-0.66%)
Jul 06, 2005 4.652 4.652 4.563 4.642 2,407 -0.07(-1.48%)
Jul 05, 2005 4.768 4.768 4.303 4.712 7,567 +0.05(+1.00%)
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.