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 (%)
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%)
May 03, 2004 5.807 5.812 5.427 5.718 28,076 -0.02(-0.43%)
Apr 30, 2004 5.452 6.162 5.452 5.743 47,713 -0.37(-6.04%)
Apr 29, 2004 6.009 6.112 5.763 6.112 68,551 -0.00(-0.01%)
Apr 28, 2004 6.162 6.162 6.009 6.112 51,949 -0.03(-0.44%)
Apr 27, 2004 6.045 6.139 6.005 6.139 8,390 -0.04(-0.57%)
Apr 26, 2004 6.265 6.265 5.691 6.175 12,317 -0.08(-1.30%)
Apr 23, 2004 6.285 6.287 6.000 6.256 32,312 +0.20(+3.25%)
Apr 22, 2004 5.888 6.117 5.830 6.059 35,703 +0.23(+4.00%)
Apr 21, 2004 5.911 5.915 5.543 5.826 123,714 +0.26(+4.67%)
Apr 20, 2004 5.387 5.597 5.387 5.566 46,236 +0.19(+3.50%)
Apr 19, 2004 5.463 5.463 5.204 5.378 11,425 +0.06(+1.18%)
Apr 16, 2004 5.234 5.449 5.234 5.315 28,206 +0.10(+1.98%)
Apr 15, 2004 5.436 5.436 5.189 5.212 5,177 -0.20(-3.65%)
Apr 14, 2004 5.127 5.467 5.127 5.409 16,959 -0.01(-0.25%)
Apr 13, 2004 5.328 5.490 5.279 5.422 22,493 +0.07(+1.26%)
Apr 12, 2004 5.467 5.485 5.346 5.355 12,496 -0.08(-1.40%)
Apr 08, 2004 5.409 5.467 5.337 5.431 52,841 +0.02(+0.41%)
Apr 07, 2004 5.422 5.422 5.333 5.409 26,599 +0.01(+0.17%)
Apr 06, 2004 5.324 5.467 5.212 5.400 51,949 +0.09(+1.60%)
Apr 05, 2004 5.111 5.373 5.111 5.315 35,346 +0.09(+1.80%)
Apr 02, 2004 5.068 5.221 5.068 5.221 22,136 +0.06(+1.13%)
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.