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

Astronova Inc (NQ: ALOT )

17.43 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2006 7.741 7.841 7.695 7.770 10,082 -0.01(-0.11%)
Sep 28, 2006 7.741 7.779 7.702 7.779 18,616 +0.09(+1.20%)
Sep 27, 2006 7.733 7.810 7.687 7.687 2,401 -0.15(-1.96%)
Sep 26, 2006 7.702 7.841 7.614 7.841 5,713 +0.17(+2.21%)
Sep 25, 2006 7.702 7.741 7.671 7.671 6,504 -0.11(-1.39%)
Sep 22, 2006 7.710 7.847 7.702 7.779 43,217 +0.07(+0.90%)
Sep 21, 2006 7.702 7.849 7.702 7.710 5,031 +0.05(+0.60%)
Sep 20, 2006 7.633 7.741 7.618 7.664 10,861 -0.18(-2.26%)
Sep 19, 2006 7.702 7.841 7.702 7.841 419 +0.14(+1.80%)
Sep 18, 2006 7.525 7.810 7.525 7.702 5,974 +0.15(+2.04%)
Sep 15, 2006 7.564 7.695 7.548 7.548 2,830 -0.14(-1.80%)
Sep 14, 2006 7.687 7.687 7.687 7.687 0 +0.00(+0.00%)
Sep 13, 2006 7.571 7.695 7.571 7.687 3,245 -0.09(-1.19%)
Sep 12, 2006 7.602 7.779 7.602 7.779 14,735 +0.08(+1.00%)
Sep 11, 2006 7.856 7.856 7.702 7.702 2,793 -0.08(-0.99%)
Sep 08, 2006 7.775 7.856 7.748 7.779 4,955 -0.08(-0.98%)
Sep 07, 2006 7.895 7.895 7.787 7.856 11,035 -0.04(-0.49%)
Sep 06, 2006 7.933 7.933 7.702 7.895 22,041 +0.15(+1.99%)
Sep 05, 2006 7.972 7.972 7.741 7.741 55,565 -0.31(-3.83%)
Sep 01, 2006 7.741 8.126 7.741 8.049 2,814 -0.04(-0.48%)
Aug 31, 2006 7.895 8.087 7.895 8.087 3,083 +0.23(+2.94%)
Aug 30, 2006 7.856 7.856 7.741 7.856 2,769 +0.00(+0.00%)
Aug 29, 2006 7.741 7.856 7.687 7.856 10,507 +0.12(+1.49%)
Aug 28, 2006 7.702 7.741 7.510 7.741 6,372 +0.00(+0.00%)
Aug 25, 2006 7.702 7.772 7.702 7.741 4,760 +0.00(+0.00%)
Aug 24, 2006 7.741 7.741 7.741 7.741 259 +0.00(+0.00%)
Aug 23, 2006 7.702 7.741 7.702 7.741 3,392 +0.00(+0.00%)
Aug 22, 2006 7.702 7.741 7.702 7.741 37,197 -0.02(-0.20%)
Aug 21, 2006 7.933 7.987 7.702 7.756 68,164 -0.25(-3.17%)
Aug 18, 2006 8.010 8.049 8.010 8.010 3,623 +0.09(+1.17%)
Aug 17, 2006 7.779 8.010 7.654 7.918 9,433 -0.09(-1.15%)
Aug 16, 2006 7.386 8.010 6.667 8.010 56,322 +0.32(+4.21%)
Aug 15, 2006 7.687 7.687 7.687 7.687 129 +0.14(+1.84%)
Aug 14, 2006 7.594 7.594 7.548 7.548 2,360 -0.01(-0.10%)
Aug 11, 2006 7.556 7.702 7.556 7.556 908 -0.15(-1.90%)
Aug 10, 2006 7.702 7.702 7.556 7.702 941 +0.00(+0.00%)
Aug 09, 2006 7.702 8.010 7.528 7.702 7,046 -0.12(-1.48%)
Aug 08, 2006 7.949 7.949 7.772 7.818 5,193 -0.12(-1.46%)
Aug 07, 2006 7.856 7.933 7.702 7.933 5,724 +0.15(+1.98%)
Aug 04, 2006 7.702 7.779 7.671 7.779 3,534 +0.08(+1.00%)
Aug 03, 2006 7.702 7.702 7.675 7.702 1,428 +0.01(+0.10%)
Aug 02, 2006 7.479 7.702 7.479 7.694 1,364 +0.04(+0.50%)
Aug 01, 2006 7.556 7.664 7.433 7.656 2,610 -0.05(-0.60%)
Jul 31, 2006 7.587 7.702 7.587 7.702 2,661 +0.02(+0.30%)
Jul 28, 2006 7.679 7.679 7.517 7.679 259 -0.02(-0.20%)
Jul 27, 2006 7.695 7.695 7.695 7.695 0 +0.00(+0.00%)
Jul 26, 2006 7.625 7.695 7.625 7.695 1,833 -0.05(-0.60%)
Jul 25, 2006 7.702 7.741 7.517 7.741 2,644 +0.23(+3.08%)
Jul 24, 2006 7.702 7.733 7.433 7.510 5,397 -0.26(-3.37%)
Jul 21, 2006 7.463 7.779 7.463 7.772 3,667 +0.30(+4.02%)
Jul 20, 2006 7.510 7.702 7.402 7.471 1,764 -0.28(-3.58%)
Jul 19, 2006 7.749 7.749 7.748 7.748 1,428 -0.02(-0.30%)
Jul 18, 2006 7.710 7.772 7.502 7.772 2,888 -0.10(-1.28%)
Jul 17, 2006 7.874 8.003 7.833 7.872 3,410 -0.05(-0.67%)
Jul 14, 2006 7.348 8.010 7.317 7.926 20,575 +0.25(+3.21%)
Jul 13, 2006 7.471 7.772 7.363 7.679 12,408 -0.02(-0.30%)
Jul 12, 2006 7.864 7.964 7.664 7.702 3,061 -0.28(-3.47%)
Jul 11, 2006 8.087 8.280 7.725 7.980 7,129 -0.07(-0.86%)
Jul 10, 2006 7.964 8.049 7.895 8.049 6,134 +0.27(+3.47%)
Jul 07, 2006 7.525 7.887 7.517 7.779 4,546 +0.25(+3.31%)
Jul 06, 2006 7.702 7.702 7.348 7.530 13,042 -0.13(-1.74%)
Jul 05, 2006 7.702 7.702 7.510 7.664 4,864 +0.12(+1.63%)
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.