Astronova Inc (NQ: ALOT )

13.54 -0.65 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 5.567 5.598 5.232 5.232 21,551 -0.38(-6.78%)
Sep 29, 2009 5.575 5.620 5.468 5.613 12,206 -0.01(-0.14%)
Sep 28, 2009 5.415 5.620 5.415 5.620 425 +0.13(+2.36%)
Sep 25, 2009 5.529 5.533 5.011 5.491 8,554 -0.04(-0.69%)
Sep 24, 2009 5.613 5.613 5.027 5.529 3,697 -0.05(-0.95%)
Sep 23, 2009 5.247 5.582 4.585 5.582 13,210 +0.38(+7.32%)
Sep 22, 2009 5.209 5.232 4.143 5.202 3,219 +0.10(+1.94%)
Sep 21, 2009 4.882 5.103 4.783 5.103 13,511 +0.25(+5.18%)
Sep 18, 2009 4.722 4.905 4.614 4.851 4,354 +0.14(+3.07%)
Sep 17, 2009 4.570 4.722 4.570 4.707 2,682 +0.14(+3.00%)
Sep 16, 2009 4.379 4.570 4.378 4.570 103,520 +0.26(+6.01%)
Sep 15, 2009 4.402 4.402 4.303 4.311 8,666 -0.03(-0.70%)
Sep 14, 2009 4.341 4.493 4.303 4.341 27,446 -0.04(-0.87%)
Sep 11, 2009 4.356 4.432 4.341 4.379 16,931 +0.05(+1.23%)
Sep 10, 2009 4.250 4.379 4.242 4.326 5,514 -0.09(-2.07%)
Sep 09, 2009 4.265 4.478 4.219 4.417 6,581 -0.09(-1.94%)
Sep 08, 2009 4.524 4.524 4.373 4.505 1,234 +0.21(+4.82%)
Sep 04, 2009 4.297 4.297 4.297 4.297 2,221 -0.15(-3.39%)
Sep 03, 2009 4.297 4.448 4.297 4.448 1,307 +0.26(+6.31%)
Sep 02, 2009 4.448 4.456 4.184 4.184 18,212 -0.05(-1.25%)
Sep 01, 2009 4.516 4.640 4.237 4.237 64,443 -0.29(-6.33%)
Aug 31, 2009 4.524 4.644 4.328 4.524 6,036 -0.03(-0.62%)
Aug 28, 2009 4.667 4.674 4.552 4.552 4,103 +0.03(+0.63%)
Aug 27, 2009 4.591 4.674 4.448 4.524 2,520 +0.07(+1.52%)
Aug 26, 2009 4.448 4.456 4.448 4.456 665 +0.01(+0.17%)
Aug 25, 2009 4.448 4.486 4.438 4.448 11,939 +0.24(+5.73%)
Aug 24, 2009 4.252 4.591 4.207 4.207 13,583 -0.47(-10.00%)
Aug 21, 2009 4.735 4.735 4.674 4.674 265 +0.15(+3.33%)
Aug 20, 2009 4.524 4.524 4.365 4.524 6,804 +0.05(+1.01%)
Aug 19, 2009 4.516 4.668 4.290 4.478 9,759 +0.17(+3.85%)
Aug 18, 2009 4.561 4.803 3.945 4.313 3,979 +0.17(+4.00%)
Aug 17, 2009 3.905 4.833 3.898 4.147 14,449 +0.25(+6.38%)
Aug 14, 2009 4.297 4.358 3.875 3.898 29,197 -0.22(-5.31%)
Aug 13, 2009 4.524 4.524 4.086 4.117 22,413 -0.41(-9.00%)
Aug 07, 2009 4.524 4.524 4.524 4.524 8,223 +0.16(+3.63%)
Aug 05, 2009 4.682 4.365 4.365 4.365 19,497 -0.17(-3.66%)
Aug 04, 2009 4.418 4.671 4.418 4.531 12,959 +0.17(+3.80%)
Aug 03, 2009 4.373 4.561 4.290 4.365 1,278 +0.17(+4.14%)
Jul 31, 2009 4.674 4.682 4.192 4.192 16,310 -0.35(-7.64%)
Jul 30, 2009 4.584 4.825 4.184 4.539 19,130 -0.05(-1.15%)
Jul 29, 2009 4.105 4.591 4.105 4.591 415 +0.52(+12.78%)
Jul 28, 2009 4.324 4.501 4.071 4.071 29,125 -0.22(-5.10%)
Jul 27, 2009 4.335 4.335 4.230 4.290 2,789 +0.00(+0.00%)
Jul 24, 2009 4.463 4.501 4.184 4.290 1,326 -0.13(-2.90%)
Jul 23, 2009 4.373 4.418 4.184 4.418 1,724 -0.04(-0.81%)
Jul 22, 2009 4.086 4.539 4.026 4.454 14,059 +0.16(+3.65%)
Jul 21, 2009 4.561 4.561 4.011 4.297 6,832 -0.28(-6.10%)
Jul 20, 2009 3.853 4.795 3.853 4.576 49,445 +0.43(+10.36%)
Jul 16, 2009 3.830 4.147 4.147 4.147 6,764 +0.15(+3.77%)
Jul 15, 2009 4.191 4.320 3.958 3.996 32,098 +0.02(+0.57%)
Jul 10, 2009 3.973 3.973 3.973 3.973 132 -0.01(-0.19%)
Jul 09, 2009 3.853 4.109 3.853 3.981 4,873 +0.14(+3.53%)
Jul 08, 2009 3.958 4.133 3.845 3.845 14,724 -0.14(-3.59%)
Jul 07, 2009 3.853 4.147 3.853 3.988 7,029 +0.04(+0.95%)
Jul 06, 2009 3.883 4.018 3.860 3.951 10,080 +0.02(+0.38%)
Jul 02, 2009 4.034 4.034 3.920 3.936 5,939 +0.05(+1.36%)
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.