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 (%)
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%)
Apr 01, 2004 5.223 5.223 5.136 5.162 29,098 -0.06(-1.12%)
Mar 31, 2004 5.212 5.288 5.212 5.221 21,957 -0.13(-2.34%)
Mar 30, 2004 5.243 5.422 5.243 5.346 156,204 -0.01(-0.17%)
Mar 29, 2004 5.328 5.432 5.288 5.355 79,619 -0.03(-0.58%)
Mar 26, 2004 5.162 5.391 5.136 5.387 117,822 +0.10(+1.86%)
Mar 25, 2004 5.313 5.378 5.046 5.288 135,853 -0.11(-1.99%)
Mar 24, 2004 5.346 5.512 5.266 5.395 207,439 +0.15(+2.91%)
Mar 23, 2004 6.346 6.346 4.997 5.243 444,692 -1.03(-16.43%)
Mar 22, 2004 6.451 6.498 6.260 6.274 47,843 -0.23(-3.51%)
Mar 19, 2004 6.453 6.565 6.453 6.502 19,994 +0.09(+1.40%)
Mar 18, 2004 6.104 6.458 6.104 6.413 38,203 +0.31(+5.07%)
Mar 17, 2004 5.983 6.144 5.978 6.104 37,310 +0.10(+1.72%)
Mar 16, 2004 5.938 6.050 5.853 6.000 19,815 -0.00(-0.07%)
Mar 15, 2004 5.960 6.225 5.826 6.005 14,638 +0.08(+1.36%)
Mar 12, 2004 5.700 5.978 5.700 5.924 13,924 +0.08(+1.30%)
Mar 11, 2004 6.027 6.027 5.696 5.848 63,731 -0.25(-4.04%)
Mar 10, 2004 6.233 6.336 6.095 6.095 29,991 -0.14(-2.30%)
Mar 09, 2004 6.480 6.480 6.238 6.238 22,136 -0.09(-1.42%)
Mar 08, 2004 6.274 6.399 6.274 6.328 12,853 +0.00(+0.00%)
Mar 05, 2004 6.386 6.435 6.274 6.328 17,494 -0.15(-2.35%)
Mar 04, 2004 6.419 6.565 6.419 6.480 13,746 -0.08(-1.15%)
Mar 03, 2004 6.610 6.672 6.332 6.555 62,303 -0.13(-2.02%)
Mar 02, 2004 6.319 6.776 5.983 6.690 78,548 +0.15(+2.25%)
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.