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

Astronova Inc (NQ: ALOT )

17.59 -0.07 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2002 1.618 1.618 1.618 1.618 178 +0.00(+0.28%)
Sep 27, 2002 1.613 1.613 1.613 1.613 0 +0.00(+0.00%)
Sep 26, 2002 1.618 1.618 1.613 1.613 4,105 -0.00(-0.30%)
Sep 25, 2002 1.810 1.815 1.618 1.618 46,772 -0.20(-10.84%)
Sep 24, 2002 1.815 1.815 1.815 1.815 0 +0.00(+0.00%)
Sep 23, 2002 1.815 1.815 1.815 1.815 0 +0.00(+0.00%)
Sep 20, 2002 1.815 1.815 1.815 1.815 0 +0.00(+0.00%)
Sep 19, 2002 1.815 1.815 1.815 1.815 357 +0.12(+7.14%)
Sep 18, 2002 1.793 1.793 1.649 1.694 7,676 +0.04(+2.16%)
Sep 17, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Sep 16, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Sep 13, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Sep 12, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Sep 11, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Sep 10, 2002 1.793 1.793 1.609 1.658 7,140 -0.13(-7.27%)
Sep 09, 2002 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Sep 06, 2002 1.788 1.788 1.788 1.788 178 +0.17(+10.53%)
Sep 05, 2002 1.618 1.618 1.618 1.618 535 +0.00(+0.25%)
Sep 04, 2002 1.614 1.614 1.614 1.614 178 -0.18(-9.97%)
Sep 03, 2002 1.680 1.793 1.680 1.793 892 +0.02(+1.27%)
Aug 30, 2002 1.613 1.770 1.604 1.770 11,068 +0.16(+9.72%)
Aug 29, 2002 1.703 1.703 1.595 1.613 16,423 -0.13(-7.69%)
Aug 28, 2002 1.748 1.748 1.748 1.748 3,748 +0.02(+1.30%)
Aug 27, 2002 1.591 1.748 1.591 1.725 4,820 +0.13(+8.45%)
Aug 26, 2002 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Aug 23, 2002 1.582 1.591 1.582 1.591 357 -0.09(-5.33%)
Aug 22, 2002 1.533 1.680 1.533 1.680 4,462 +0.16(+10.62%)
Aug 21, 2002 1.743 1.743 1.519 1.519 8,390 -0.23(-13.08%)
Aug 20, 2002 1.702 1.770 1.702 1.748 45,879 +0.02(+1.30%)
Aug 16, 2002 1.523 1.770 1.523 1.725 5,355 +0.29(+20.31%)
Aug 15, 2002 1.435 1.435 1.434 1.434 2,499 +0.04(+2.56%)
Aug 14, 2002 1.398 1.398 1.398 1.398 0 +0.00(+0.00%)
Aug 13, 2002 1.456 1.456 1.398 1.398 124,963 -0.10(-6.87%)
Aug 12, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Aug 07, 2002 1.474 1.519 1.474 1.501 4,820 +0.11(+8.07%)
Aug 06, 2002 1.488 1.488 1.389 1.389 18,030 -0.15(-9.88%)
Aug 05, 2002 1.542 1.542 1.542 1.542 892 -0.00(-0.26%)
Aug 02, 2002 1.523 1.546 1.523 1.546 5,891 +0.02(+1.44%)
Aug 01, 2002 1.528 1.528 1.501 1.524 8,390 +0.00(+0.00%)
Jul 31, 2002 1.573 1.573 1.524 1.524 10,889 -0.01(-0.58%)
Jul 30, 2002 1.573 1.573 1.524 1.533 11,425 -0.05(-3.12%)
Jul 29, 2002 1.582 1.582 1.582 1.582 0 +0.00(+0.00%)
Jul 26, 2002 1.591 1.609 1.568 1.582 31,955 +0.01(+0.57%)
Jul 25, 2002 1.600 1.600 1.568 1.573 68,730 -0.02(-1.40%)
Jul 24, 2002 1.600 1.600 1.595 1.595 1,606 -0.02(-1.11%)
Jul 23, 2002 1.614 1.614 1.613 1.613 4,462 -0.00(-0.08%)
Jul 22, 2002 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Jul 19, 2002 1.615 1.615 1.615 1.615 892 +0.00(+0.08%)
Jul 17, 2002 1.613 1.613 1.613 1.613 0 -0.04(-2.70%)
Jul 12, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Jul 11, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Jul 10, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Jul 09, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Jul 08, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Jul 05, 2002 1.658 1.658 1.658 1.658 357 -0.13(-7.50%)
Jul 04, 2002 1.793 1.793 1.793 1.793 357 +0.00(+0.00%)
Jul 03, 2002 1.793 1.793 1.793 1.793 357 +0.13(+7.82%)
Jul 02, 2002 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Jul 01, 2002 1.663 1.663 1.663 1.663 714 +0.00(+0.00%)
Jun 28, 2002 1.667 1.667 1.663 1.663 1,249 -0.02(-1.07%)
Jun 27, 2002 1.858 1.858 1.672 1.680 4,462 -0.04(-2.60%)
Jun 26, 2002 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
Jun 25, 2002 1.725 1.725 1.725 1.725 5,355 +0.01(+0.52%)
Jun 21, 2002 1.860 1.860 1.716 1.716 178 -0.14(-7.71%)
Jun 20, 2002 1.766 1.860 1.703 1.860 26,599 +0.17(+10.34%)
Jun 19, 2002 1.739 1.739 1.667 1.685 4,284 -0.10(-5.74%)
Jun 18, 2002 1.788 1.788 1.788 1.788 178 +0.02(+1.27%)
Jun 17, 2002 1.793 1.793 1.766 1.766 2,856 -0.05(-2.72%)
Jun 14, 2002 1.793 1.815 1.793 1.815 4,105 -0.07(-3.84%)
Jun 12, 2002 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Jun 11, 2002 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Jun 10, 2002 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Jun 07, 2002 1.887 1.887 1.887 1.887 357 +0.00(+0.00%)
Jun 06, 2002 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
Jun 05, 2002 1.887 1.887 1.887 1.887 0 -0.04(-2.05%)
May 31, 2002 1.878 1.927 1.878 1.927 4,641 +0.02(+1.18%)
May 28, 2002 1.869 1.905 1.869 1.905 4,462 -0.02(-1.16%)
May 27, 2002 1.838 1.927 1.838 1.927 2,677 +0.00(+0.00%)
May 24, 2002 1.838 1.927 1.838 1.927 2,677 +0.00(+0.00%)
May 23, 2002 1.927 1.927 1.927 1.927 0 +0.00(+0.00%)
May 22, 2002 1.905 1.927 1.905 1.927 1,963 +0.13(+7.43%)
May 21, 2002 1.793 1.793 1.793 1.794 1,249 -0.09(-4.70%)
May 20, 2002 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
May 17, 2002 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
May 16, 2002 1.882 1.882 1.882 1.882 3,570 -0.01(-0.47%)
May 15, 2002 1.837 1.891 1.793 1.891 7,497 -0.09(-4.67%)
May 14, 2002 1.984 1.984 1.984 1.984 178 +0.19(+10.67%)
May 13, 2002 1.896 1.896 1.793 1.793 1,963 -0.20(-10.01%)
May 10, 2002 1.944 1.992 1.944 1.992 1,249 +0.05(+2.49%)
May 09, 2002 1.944 1.944 1.944 1.944 357 +0.05(+2.53%)
May 08, 2002 1.896 1.896 1.896 1.896 178 +0.00(+0.00%)
May 07, 2002 1.896 1.896 1.896 1.896 0 +0.00(+0.00%)
May 06, 2002 1.896 1.896 1.896 1.896 0 +0.00(+0.00%)
May 03, 2002 1.949 1.949 1.896 1.896 6,248 -0.03(-1.63%)
May 02, 2002 1.927 1.927 1.927 1.927 0 +0.00(+0.00%)
May 01, 2002 2.035 2.035 1.793 1.927 9,104 +0.13(+7.50%)
Apr 30, 2002 1.784 1.793 1.784 1.793 4,105 +0.00(+0.03%)
Apr 29, 2002 1.792 1.792 1.792 1.792 178 -0.00(-0.03%)
Apr 26, 2002 1.725 1.793 1.725 1.793 4,998 +0.09(+5.26%)
Apr 25, 2002 1.685 1.703 1.685 1.703 1,428 -0.09(-4.98%)
Apr 24, 2002 1.792 1.792 1.792 1.792 178 +0.16(+9.75%)
Apr 23, 2002 1.883 1.883 1.631 1.633 5,891 -0.25(-13.27%)
Apr 22, 2002 1.878 1.981 1.876 1.883 11,603 +0.01(+0.50%)
Apr 19, 2002 1.873 1.873 1.873 1.873 0 +0.00(+0.00%)
Apr 18, 2002 1.873 1.873 1.873 1.873 357 +0.06(+3.21%)
Apr 17, 2002 1.771 1.815 1.771 1.815 5,534 +0.06(+3.52%)
Apr 16, 2002 1.753 1.753 1.753 1.753 0 +0.00(+0.00%)
Apr 15, 2002 1.753 1.753 1.753 1.753 357 -0.02(-1.23%)
Apr 12, 2002 1.775 1.775 1.775 1.775 0 +0.00(+0.00%)
Apr 11, 2002 1.775 1.775 1.775 1.775 1,249 -0.04(-2.08%)
Apr 10, 2002 1.793 1.813 1.793 1.813 12,317 +0.06(+3.45%)
Apr 09, 2002 1.837 1.837 1.752 1.752 2,499 -0.04(-2.25%)
Apr 08, 2002 1.815 1.914 1.627 1.793 19,458 -0.02(-1.23%)
Apr 05, 2002 1.815 1.815 1.815 1.815 1,428 -0.02(-1.22%)
Apr 04, 2002 1.793 1.837 1.793 1.837 4,641 +0.02(+1.23%)
Apr 03, 2002 1.770 1.837 1.757 1.815 9,461 +0.04(+2.02%)
Apr 02, 2002 1.779 1.779 1.779 1.779 0 +0.00(+0.00%)
Apr 01, 2002 1.622 1.779 1.622 1.779 5,891 +0.14(+8.47%)
Mar 29, 2002 1.640 1.640 1.640 1.640 5,712 +0.00(+0.00%)
Mar 28, 2002 1.640 1.640 1.640 1.640 5,712 +0.00(+0.00%)
Mar 27, 2002 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Mar 26, 2002 1.640 1.640 1.640 1.640 178 -0.01(-0.54%)
Mar 25, 2002 1.748 1.748 1.649 1.649 3,748 +0.00(+0.00%)
Mar 22, 2002 1.650 1.650 1.649 1.649 2,499 -0.01(-0.54%)
Mar 21, 2002 1.636 1.752 1.635 1.658 20,529 +0.02(+1.40%)
Mar 20, 2002 1.636 1.636 1.631 1.635 3,927 -0.02(-1.38%)
Mar 19, 2002 1.658 1.658 1.636 1.658 4,641 +0.00(+0.00%)
Mar 18, 2002 1.658 1.658 1.658 1.658 9,818 +0.06(+3.89%)
Mar 15, 2002 1.596 1.596 1.596 1.596 0 +0.00(+0.00%)
Mar 14, 2002 1.596 1.596 1.596 1.596 0 +0.00(+0.00%)
Mar 13, 2002 1.596 1.596 1.596 1.596 0 +0.00(+0.00%)
Mar 12, 2002 1.596 1.596 1.596 1.596 0 +0.00(+0.00%)
Mar 11, 2002 1.596 1.596 1.596 1.596 0 +0.00(+0.00%)
Mar 08, 2002 1.596 1.596 1.596 1.596 535 -0.06(-3.75%)
Mar 07, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Mar 06, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Mar 05, 2002 1.657 1.658 1.657 1.658 1,785 +0.00(+0.00%)
Mar 04, 2002 1.658 1.658 1.658 1.658 3,570 +0.00(+0.00%)
Mar 01, 2002 1.657 1.658 1.657 1.658 2,677 +0.00(+0.00%)
Feb 28, 2002 1.680 1.680 1.658 1.658 13,567 +0.07(+4.23%)
Feb 27, 2002 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Feb 26, 2002 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Feb 25, 2002 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Feb 22, 2002 1.704 1.704 1.591 1.591 1,963 -0.20(-11.03%)
Feb 21, 2002 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Feb 20, 2002 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Feb 19, 2002 1.703 1.788 1.703 1.788 2,320 +0.13(+7.84%)
Feb 18, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Feb 15, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Feb 14, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Feb 13, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Feb 12, 2002 1.659 1.659 1.658 1.658 357 -0.10(-5.78%)
Feb 11, 2002 1.645 1.760 1.618 1.760 1,428 -0.02(-1.34%)
Feb 08, 2002 1.784 1.784 1.784 1.784 0 +0.00(+0.00%)
Feb 07, 2002 1.784 1.784 1.784 1.784 0 +0.00(+0.00%)
Feb 06, 2002 1.784 1.784 1.784 1.784 0 +0.00(+0.00%)
Feb 05, 2002 1.784 1.784 1.784 1.784 178 +0.08(+4.74%)
Feb 04, 2002 1.703 1.703 1.703 1.703 0 +0.00(+0.00%)
Feb 01, 2002 1.703 1.703 1.622 1.703 17,137 +0.02(+1.33%)
Jan 31, 2002 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Jan 30, 2002 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Jan 29, 2002 1.680 1.680 1.680 1.680 10,711 +0.00(+0.00%)
Jan 28, 2002 1.680 1.680 1.680 1.680 714 -0.04(-2.60%)
Jan 25, 2002 1.725 1.725 1.658 1.725 2,142 +0.00(+0.00%)
Jan 24, 2002 1.725 1.770 1.725 1.725 3,034 +0.00(+0.00%)
Jan 23, 2002 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
Jan 22, 2002 1.725 1.725 1.680 1.725 3,748 +0.07(+4.05%)
Jan 21, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Jan 18, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Jan 17, 2002 1.725 1.725 1.658 1.658 3,927 -0.05(-2.89%)
Jan 16, 2002 1.707 1.707 1.707 1.707 178 +0.00(+0.24%)
Jan 15, 2002 1.703 1.703 1.703 1.703 0 +0.00(+0.00%)
Jan 14, 2002 1.703 1.703 1.703 1.703 0 +0.00(+0.00%)
Jan 11, 2002 1.703 1.703 1.703 1.703 0 +0.00(+0.00%)
Jan 10, 2002 1.734 1.734 1.703 1.703 1,249 +0.09(+5.29%)
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.