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 (%)
Feb 27, 2004 6.363 6.722 6.171 6.547 183,161 +0.38(+6.18%)
Feb 26, 2004 6.036 6.269 5.557 6.166 38,738 +0.12(+1.99%)
Feb 25, 2004 5.826 6.086 5.566 6.046 113,717 +0.22(+3.78%)
Feb 24, 2004 5.781 5.844 5.615 5.825 92,830 +0.04(+0.77%)
Feb 23, 2004 5.825 6.041 5.723 5.781 13,031 -0.07(-1.15%)
Feb 20, 2004 5.992 6.032 5.696 5.848 41,059 -0.22(-3.69%)
Feb 19, 2004 5.951 6.094 5.871 6.072 74,442 +0.16(+2.65%)
Feb 18, 2004 5.893 5.943 5.893 5.915 40,702 -0.13(-2.22%)
Feb 17, 2004 5.888 6.162 5.888 6.050 26,420 -0.04(-0.66%)
Feb 13, 2004 5.970 6.112 5.953 6.090 8,211 +0.05(+0.76%)
Feb 12, 2004 6.018 6.112 5.691 6.044 21,779 +0.10(+1.64%)
Feb 11, 2004 6.077 6.077 5.646 5.947 28,920 -0.10(-1.63%)
Feb 10, 2004 6.023 6.139 5.938 6.045 8,390 -0.09(-1.53%)
Feb 09, 2004 6.162 6.162 6.041 6.139 27,849 +0.04(+0.74%)
Feb 06, 2004 6.045 6.493 5.969 6.095 41,238 +0.25(+4.21%)
Feb 05, 2004 5.826 5.866 5.503 5.848 138,174 -0.07(-1.14%)
Feb 04, 2004 6.166 6.166 5.826 5.915 49,449 -0.29(-4.69%)
Feb 03, 2004 6.408 6.489 6.166 6.207 20,708 -0.30(-4.56%)
Feb 02, 2004 7.054 7.054 6.413 6.503 46,058 -0.19(-2.86%)
Jan 30, 2004 6.632 6.933 6.417 6.695 63,195 +0.20(+3.03%)
Jan 29, 2004 6.722 7.313 6.408 6.498 84,796 -0.22(-3.33%)
Jan 28, 2004 6.574 6.901 6.574 6.722 90,866 +0.15(+2.25%)
Jan 27, 2004 6.498 6.677 6.408 6.574 91,759 +0.08(+1.17%)
Jan 26, 2004 5.826 6.498 5.826 6.498 96,222 +0.62(+10.52%)
Jan 23, 2004 6.027 6.050 5.758 5.879 50,164 -0.14(-2.38%)
Jan 22, 2004 6.005 6.054 5.888 6.023 26,956 +0.09(+1.43%)
Jan 21, 2004 5.879 6.099 5.875 5.938 31,419 -0.03(-0.45%)
Jan 20, 2004 6.274 6.274 5.879 5.965 49,806 -0.28(-4.45%)
Jan 16, 2004 6.538 6.538 6.220 6.242 47,843 -0.05(-0.85%)
Jan 15, 2004 6.260 6.525 6.139 6.296 80,167 +0.09(+1.52%)
Jan 14, 2004 6.023 6.207 6.023 6.202 56,490 +0.13(+2.14%)
Jan 13, 2004 6.583 6.583 6.000 6.072 99,885 -0.34(-5.24%)
Jan 12, 2004 6.112 6.552 6.112 6.408 128,543 +0.30(+4.84%)
Jan 09, 2004 5.754 6.117 5.741 6.112 65,900 +0.29(+4.92%)
Jan 08, 2004 5.938 5.956 5.772 5.826 52,118 -0.01(-0.23%)
Jan 07, 2004 5.826 5.870 5.772 5.839 55,542 +0.10(+1.80%)
Jan 06, 2004 5.826 5.830 5.736 5.736 41,952 -0.24(-4.05%)
Jan 05, 2004 5.848 6.269 5.651 5.978 71,229 +0.07(+1.21%)
Jan 02, 2004 5.678 6.041 5.678 5.906 57,304 +0.10(+1.78%)
Dec 31, 2003 5.785 5.933 5.691 5.803 62,303 -0.11(-1.82%)
Dec 30, 2003 5.983 6.050 5.857 5.911 31,167 +0.04(+0.69%)
Dec 29, 2003 5.821 6.050 5.821 5.870 46,898 -0.08(-1.28%)
Dec 26, 2003 5.969 6.372 5.830 5.947 12,494 -0.09(-1.48%)
Dec 24, 2003 6.108 6.108 5.826 6.036 23,386 -0.01(-0.22%)
Dec 23, 2003 5.629 6.050 5.629 6.050 47,134 +0.02(+0.30%)
Dec 22, 2003 6.216 6.310 5.888 6.032 20,754 -0.37(-5.74%)
Dec 19, 2003 6.395 6.435 6.207 6.399 76,597 +0.07(+1.13%)
Dec 18, 2003 6.453 6.498 6.153 6.328 61,223 +0.09(+1.36%)
Dec 17, 2003 5.646 6.319 5.646 6.242 86,831 +0.33(+5.61%)
Dec 16, 2003 5.714 5.933 5.490 5.911 154,160 -0.09(-1.42%)
Dec 15, 2003 7.336 7.336 5.848 5.996 240,757 -0.71(-10.62%)
Dec 12, 2003 6.700 7.215 6.677 6.708 106,985 -0.03(-0.47%)
Dec 11, 2003 6.390 7.067 6.296 6.740 159,596 +0.13(+1.97%)
Dec 10, 2003 7.887 7.887 6.323 6.610 303,736 -1.37(-17.13%)
Dec 09, 2003 7.618 8.026 7.618 7.977 75,172 +0.29(+3.78%)
Dec 08, 2003 7.721 7.842 7.484 7.686 33,222 +0.01(+0.19%)
Dec 05, 2003 7.582 8.048 7.596 7.672 63,122 +0.09(+1.18%)
Dec 04, 2003 7.596 7.730 7.551 7.582 121,982 +0.10(+1.32%)
Dec 03, 2003 7.569 7.618 7.470 7.484 120,709 +0.01(+0.18%)
Dec 02, 2003 7.125 7.475 7.103 7.470 106,483 +0.39(+5.51%)
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.