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

Astronova Inc (NQ: ALOT )

13.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 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.