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 (%)
Sep 28, 2018 21.04 21.29 20.95 20.99 4,424 +0.05(+0.23%)
Sep 27, 2018 21.19 21.20 20.90 20.95 8,386 +0.00(+0.00%)
Sep 26, 2018 21.24 21.38 20.95 20.95 5,872 -0.24(-1.15%)
Sep 25, 2018 21.53 21.53 20.65 21.19 6,754 +0.00(+0.00%)
Sep 24, 2018 21.19 22.16 21.04 21.19 27,592 +0.15(+0.69%)
Sep 21, 2018 22.11 22.45 21.04 21.04 84,470 -0.83(-3.78%)
Sep 20, 2018 21.38 22.26 21.29 21.87 9,244 +0.49(+2.27%)
Sep 19, 2018 21.43 21.63 21.33 21.38 7,995 -0.05(-0.23%)
Sep 18, 2018 21.38 21.53 21.33 21.43 10,028 +0.00(+0.00%)
Sep 17, 2018 21.82 21.82 21.04 21.43 11,076 -0.39(-1.78%)
Sep 14, 2018 21.33 22.06 21.33 21.82 6,276 +0.39(+1.81%)
Sep 13, 2018 20.99 22.58 20.92 21.43 38,357 +0.02(+0.09%)
Sep 12, 2018 21.94 22.09 19.18 21.41 47,344 -1.11(-4.95%)
Sep 11, 2018 22.53 22.72 22.33 22.53 7,541 +0.15(+0.65%)
Sep 10, 2018 22.53 22.75 22.38 22.38 18,993 +0.00(+0.00%)
Sep 07, 2018 22.57 22.67 22.08 22.38 41,079 +0.05(+0.22%)
Sep 06, 2018 22.14 22.90 21.47 22.33 30,575 +0.34(+1.54%)
Sep 05, 2018 22.33 23.20 21.61 21.99 57,445 -0.19(-0.87%)
Sep 04, 2018 21.56 22.82 21.46 22.19 47,185 +0.73(+3.39%)
Aug 31, 2018 21.46 21.46 21.46 0 -0.05(-0.23%)
Aug 30, 2018 21.36 21.80 21.36 21.51 64,199 +0.15(+0.68%)
Aug 29, 2018 20.98 21.66 20.83 21.36 65,918 +0.53(+2.56%)
Aug 28, 2018 20.73 20.93 20.49 20.83 33,740 +0.24(+1.18%)
Aug 27, 2018 20.44 20.83 20.36 20.59 19,361 +0.10(+0.47%)
Aug 24, 2018 20.30 21.27 19.51 20.49 32,512 +0.15(+0.71%)
Aug 23, 2018 19.38 20.83 19.28 20.35 28,527 +1.02(+5.26%)
Aug 22, 2018 18.89 19.38 18.55 19.33 64,010 +1.99(+11.45%)
Aug 21, 2018 17.54 17.54 17.34 17.34 4,822 -0.10(-0.56%)
Aug 20, 2018 17.44 17.44 17.44 17.44 1,209 +0.19(+1.12%)
Aug 17, 2018 17.39 17.54 17.10 17.25 12,901 -0.44(-2.47%)
Aug 16, 2018 17.44 17.68 17.44 17.68 6,761 +0.63(+3.69%)
Aug 15, 2018 17.32 17.44 17.05 17.05 6,407 -0.15(-0.85%)
Aug 14, 2018 17.44 17.44 17.20 17.20 4,253 +0.05(+0.28%)
Aug 13, 2018 16.91 17.44 16.91 17.15 10,005 -0.10(-0.56%)
Aug 10, 2018 17.39 17.44 17.15 17.25 39,840 -0.15(-0.84%)
Aug 09, 2018 18.01 18.01 17.39 17.39 4,130 -0.19(-1.10%)
Aug 08, 2018 17.50 17.58 17.44 17.58 3,305 +0.00(+0.00%)
Aug 07, 2018 17.58 17.58 17.58 99 +0.00(+0.00%)
Aug 06, 2018 17.34 17.92 17.34 17.58 25,147 -0.05(-0.28%)
Aug 03, 2018 17.63 17.83 17.54 17.63 13,727 +0.29(+1.68%)
Aug 02, 2018 17.20 17.73 17.20 17.34 4,597 -0.10(-0.56%)
Aug 01, 2018 17.39 17.73 17.39 17.44 15,685 -0.10(-0.55%)
Jul 31, 2018 17.53 17.75 17.44 17.54 4,087 +0.05(+0.28%)
Jul 30, 2018 17.88 17.88 17.49 17.49 4,639 -0.29(-1.64%)
Jul 27, 2018 17.73 17.97 17.54 17.78 8,979 -0.48(-2.65%)
Jul 26, 2018 17.97 18.41 17.97 18.26 4,256 +0.24(+1.34%)
Jul 25, 2018 18.26 18.60 17.83 18.02 17,377 -0.15(-0.80%)
Jul 24, 2018 17.97 18.31 17.88 18.17 15,961 +0.15(+0.81%)
Jul 23, 2018 17.88 18.02 17.83 18.02 30,167 +0.19(+1.09%)
Jul 20, 2018 17.05 18.07 17.05 17.83 57,495 +0.10(+0.55%)
Jul 19, 2018 17.88 17.88 17.73 17.73 800 +0.00(+0.00%)
Jul 18, 2018 17.83 17.94 17.73 17.73 5,519 -0.10(-0.54%)
Jul 17, 2018 17.83 18.02 17.73 17.83 1,873 -0.05(-0.27%)
Jul 16, 2018 18.07 18.26 17.75 17.88 9,146 -0.29(-1.60%)
Jul 13, 2018 18.12 18.32 18.12 18.17 30,014 -0.15(-0.79%)
Jul 12, 2018 17.62 18.36 17.49 18.31 5,974 +0.00(+0.00%)
Jul 11, 2018 18.41 18.51 18.31 18.31 3,286 -0.10(-0.53%)
Jul 10, 2018 18.41 18.55 18.36 18.41 10,537 +0.10(+0.53%)
Jul 09, 2018 18.31 18.70 18.31 18.31 12,307 -0.10(-0.53%)
Jul 06, 2018 18.31 18.60 18.31 18.41 6,689 +0.05(+0.26%)
Jul 05, 2018 18.07 18.60 18.02 18.36 53,349 -0.15(-0.79%)
Jul 03, 2018 18.51 18.51 18.51 0 +0.34(+1.87%)
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.