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 (%)
Apr 30, 2008 6.470 6.501 6.470 6.493 871 +0.02(+0.36%)
Apr 29, 2008 6.470 6.470 6.470 6.470 6,387 +0.00(+0.00%)
Apr 28, 2008 6.470 6.516 6.470 6.470 1,038 -0.05(-0.71%)
Apr 25, 2008 6.516 6.516 6.516 6.516 0 +0.00(+0.00%)
Apr 24, 2008 6.470 6.516 6.470 6.516 5,625 +0.05(+0.71%)
Apr 23, 2008 6.508 6.508 6.431 6.470 15,579 -0.05(-0.71%)
Apr 22, 2008 6.370 6.516 6.370 6.516 1,346 -0.02(-0.24%)
Apr 21, 2008 6.539 6.539 6.431 6.531 1,476 +0.00(+0.00%)
Apr 18, 2008 6.531 6.531 6.531 6.531 129 +0.11(+1.68%)
Apr 17, 2008 6.593 6.593 6.424 6.424 519 -0.16(-2.46%)
Apr 16, 2008 6.570 6.585 6.524 6.585 1,850 +0.01(+0.12%)
Apr 15, 2008 6.393 6.578 6.393 6.578 389 -0.01(-0.12%)
Apr 14, 2008 6.570 6.585 6.339 6.585 2,336 +0.02(+0.35%)
Apr 11, 2008 6.555 6.639 6.054 6.562 10,137 -0.08(-1.16%)
Apr 10, 2008 6.593 6.639 6.593 6.639 259 -0.06(-0.92%)
Apr 09, 2008 6.639 6.701 6.478 6.701 11,155 -0.15(-2.25%)
Apr 08, 2008 6.778 6.855 6.624 6.855 1,233 +0.23(+3.55%)
Apr 07, 2008 6.855 6.855 6.547 6.620 1,168 -0.23(-3.43%)
Apr 04, 2008 6.870 6.894 6.855 6.855 2,233 -0.06(-0.89%)
Apr 03, 2008 6.917 6.917 6.917 6.917 129 +0.29(+4.42%)
Apr 02, 2008 6.994 7.048 6.547 6.624 47,948 -0.27(-3.91%)
Apr 01, 2008 6.894 6.894 6.739 6.894 3,628 +0.00(+0.00%)
Mar 31, 2008 6.932 6.932 6.894 6.894 5,824 -0.04(-0.56%)
Mar 28, 2008 6.932 6.932 6.932 6.932 2,986 -0.19(-2.70%)
Mar 27, 2008 7.125 7.125 7.037 7.125 4,603 -0.04(-0.54%)
Mar 26, 2008 6.716 7.163 6.693 7.163 84,398 +0.12(+1.75%)
Mar 25, 2008 6.639 7.071 6.639 7.040 2,965 +0.41(+6.16%)
Mar 24, 2008 7.055 7.055 6.408 6.632 25,913 -0.68(-9.27%)
Mar 21, 2008 6.878 7.317 6.816 7.309 3,539 +0.00(+0.00%)
Mar 20, 2008 6.878 7.317 6.816 7.309 3,539 -0.08(-1.15%)
Mar 19, 2008 7.479 7.487 7.394 7.394 8,140 +0.45(+6.55%)
Mar 18, 2008 7.186 7.186 6.940 6.940 454 -0.38(-5.16%)
Mar 17, 2008 6.816 7.317 6.478 7.317 2,416 -0.11(-1.45%)
Mar 14, 2008 7.425 7.425 7.425 7.425 451 +0.07(+0.94%)
Mar 13, 2008 7.356 7.356 7.356 7.356 0 +0.00(+0.00%)
Mar 12, 2008 7.356 7.356 7.356 7.356 0 +0.00(+0.00%)
Mar 11, 2008 7.017 7.356 7.017 7.356 876 -0.14(-1.85%)
Mar 10, 2008 7.248 7.494 7.202 7.494 1,191 +0.10(+1.35%)
Mar 07, 2008 7.217 7.502 7.171 7.394 3,828 -0.08(-1.03%)
Mar 06, 2008 7.125 7.471 7.125 7.471 908 -0.04(-0.51%)
Mar 05, 2008 7.548 7.548 7.479 7.510 1,298 -0.04(-0.51%)
Mar 04, 2008 7.548 7.548 7.548 7.548 0 +0.00(+0.00%)
Mar 03, 2008 7.040 7.548 7.040 7.548 22,670 +0.04(+0.59%)
Feb 29, 2008 6.940 7.540 6.940 7.504 1,817 -0.07(-0.89%)
Feb 28, 2008 7.320 7.571 7.320 7.571 4,122 -0.01(-0.10%)
Feb 27, 2008 7.510 7.579 7.394 7.579 2,856 +0.07(+0.92%)
Feb 26, 2008 7.433 7.544 7.433 7.510 1,428 -0.02(-0.25%)
Feb 25, 2008 7.548 7.548 7.333 7.528 1,428 -0.01(-0.16%)
Feb 22, 2008 7.571 7.579 7.540 7.540 2,531 +0.03(+0.41%)
Feb 21, 2008 7.456 7.571 7.317 7.510 10,010 -0.01(-0.10%)
Feb 20, 2008 7.540 7.548 7.317 7.517 5,452 +0.00(+0.05%)
Feb 19, 2008 7.333 7.514 7.333 7.514 1,038 -0.03(-0.46%)
Feb 18, 2008 7.548 7.548 7.548 7.548 1,428 +0.00(+0.00%)
Feb 15, 2008 7.548 7.548 7.548 7.548 1,428 +0.04(+0.51%)
Feb 14, 2008 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
Feb 13, 2008 7.471 7.510 7.394 7.510 5,012 +0.20(+2.74%)
Feb 12, 2008 7.618 7.618 7.171 7.309 2,992 -0.38(-4.91%)
Feb 11, 2008 7.671 7.687 7.302 7.687 649 +0.06(+0.81%)
Feb 08, 2008 7.641 7.641 7.471 7.625 5,008 +0.37(+5.06%)
Feb 07, 2008 7.286 7.679 7.171 7.258 4,476 -0.37(-4.82%)
Feb 06, 2008 7.548 7.625 7.255 7.625 6,351 -0.06(-0.80%)
Feb 05, 2008 7.687 7.687 7.687 7.687 0 +0.00(+0.00%)
Feb 04, 2008 7.556 7.687 7.456 7.687 2,336 -0.02(-0.20%)
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.