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

Astronova Inc (NQ: ALOT )

17.92 +0.42 (+2.40%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 3, 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 (%)
Aug 31, 2010 5.379 5.653 5.379 5.606 509 +0.21(+3.93%)
Aug 27, 2010 5.355 5.394 5.394 5.394 1,782 -0.02(-0.43%)
Aug 26, 2010 5.426 5.653 5.418 5.418 6,375 +0.00(+0.00%)
Aug 25, 2010 5.489 5.489 5.379 5.418 3,354 -0.09(-1.57%)
Aug 24, 2010 5.646 5.653 5.504 5.504 34,163 -0.05(-0.99%)
Aug 23, 2010 5.504 5.701 5.504 5.559 5,756 -0.31(-5.22%)
Aug 20, 2010 5.858 5.865 5.818 5.865 882 -0.02(-0.27%)
Aug 19, 2010 5.591 5.889 5.559 5.881 6,569 +0.23(+4.03%)
Aug 18, 2010 5.654 5.661 5.653 5.653 6,622 -0.10(-1.77%)
Aug 16, 2010 5.889 5.756 5.756 5.756 4,839 +0.10(+1.81%)
Aug 13, 2010 5.653 5.653 5.653 5.653 1,031 -0.15(-2.57%)
Aug 12, 2010 5.654 5.810 5.653 5.803 636 +0.20(+3.50%)
Aug 11, 2010 5.653 5.661 5.606 5.606 579 +0.00(+0.00%)
Aug 10, 2010 5.606 5.606 5.606 5.606 140 -0.05(-0.83%)
Aug 06, 2010 5.653 5.653 5.653 5.653 1,273 +0.00(+0.00%)
Aug 05, 2010 5.653 5.653 5.653 5.653 1,678 +0.00(+0.00%)
Aug 04, 2010 5.653 5.653 5.653 5.653 2,292 +0.00(+0.00%)
Aug 03, 2010 5.653 5.653 5.653 5.653 382 +0.00(+0.00%)
Aug 02, 2010 5.551 5.716 5.496 5.653 9,556 +0.21(+3.90%)
Jul 30, 2010 5.575 5.708 5.441 5.441 1,487 -0.14(-2.53%)
Jul 29, 2010 5.544 5.583 5.544 5.583 284 +0.05(+0.87%)
Jul 28, 2010 5.544 5.561 5.512 5.535 5,317 -0.01(-0.16%)
Jul 27, 2010 5.653 5.653 5.505 5.544 2,649 -0.07(-1.26%)
Jul 26, 2010 5.520 5.614 5.520 5.614 254 -0.10(-1.79%)
Jul 23, 2010 5.716 5.716 5.716 5.716 191 +0.14(+2.54%)
Jul 22, 2010 5.575 5.575 5.567 5.575 764 +0.00(+0.00%)
Jul 21, 2010 5.583 5.583 5.575 5.575 1,018 +0.00(+0.00%)
Jul 19, 2010 5.575 5.575 5.575 5.575 382 -0.03(-0.56%)
Jul 16, 2010 5.653 5.677 5.606 5.606 1,919 -0.01(-0.14%)
Jul 15, 2010 5.614 5.787 5.614 5.614 636 -0.12(-2.05%)
Jul 14, 2010 5.614 5.810 5.614 5.732 1,448 +0.17(+3.03%)
Jul 13, 2010 5.551 5.563 5.536 5.563 1,784 +0.05(+0.93%)
Jul 12, 2010 5.512 5.732 5.504 5.512 1,146 -0.05(-0.85%)
Jul 07, 2010 5.551 5.559 5.559 5.559 4,075 +0.06(+1.14%)
Jul 06, 2010 5.500 5.500 5.473 5.496 8,416 +0.05(+1.01%)
Jul 02, 2010 5.685 5.685 5.441 5.441 5,724 -0.11(-1.98%)
Jul 01, 2010 5.551 5.551 5.551 5.551 127 -0.09(-1.67%)
Jun 30, 2010 5.693 5.693 5.646 5.646 1,528 +0.01(+0.14%)
Jun 29, 2010 5.575 5.646 5.512 5.638 4,712 -0.02(-0.28%)
Jun 25, 2010 5.653 5.653 5.653 5.653 341 -0.04(-0.69%)
Jun 23, 2010 5.756 5.693 5.693 5.693 6,749 +0.04(+0.69%)
Jun 22, 2010 5.653 5.653 5.653 5.653 509 +0.00(+0.00%)
Jun 21, 2010 5.579 5.810 5.579 5.653 420 -0.03(-0.55%)
Jun 18, 2010 5.622 5.685 5.544 5.685 925 +0.13(+2.40%)
Jun 17, 2010 5.661 5.693 5.551 5.551 3,541 -0.14(-2.48%)
Jun 16, 2010 5.693 5.693 5.693 5.693 1,528 +0.00(+0.00%)
Jun 15, 2010 5.716 5.733 5.693 5.693 2,175 +0.09(+1.68%)
Jun 11, 2010 5.575 5.598 5.598 5.598 4,584 -0.08(-1.38%)
Jun 10, 2010 5.771 5.771 5.630 5.677 5,811 -0.16(-2.82%)
Jun 09, 2010 5.638 5.881 5.638 5.842 853 +0.20(+3.62%)
Jun 08, 2010 5.638 5.863 5.638 5.638 2,700 +0.00(+0.00%)
Jun 07, 2010 5.638 5.684 5.638 5.638 7,540 +0.00(+0.00%)
Jun 04, 2010 5.482 5.638 5.482 5.638 642 -0.04(-0.68%)
Jun 03, 2010 5.661 5.918 5.661 5.677 385 +0.00(+0.00%)
Jun 02, 2010 5.669 5.902 5.653 5.677 771 +0.04(+0.69%)
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.