Astronova Inc (NQ: ALOT )

17.82 -0.06 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 7.278 7.414 7.158 7.414 4,572 +0.00(+0.00%)
Sep 27, 2012 7.261 7.414 7.175 7.414 1,406 +0.25(+3.45%)
Sep 26, 2012 7.150 7.406 7.150 7.167 2,207 +0.02(+0.24%)
Sep 25, 2012 7.150 7.150 7.150 7.150 586 -0.06(-0.83%)
Sep 21, 2012 7.252 7.209 7.209 7.209 8,790 -0.04(-0.59%)
Sep 20, 2012 7.252 7.252 7.192 7.252 7,607 +0.00(+0.00%)
Sep 19, 2012 7.286 7.286 7.175 7.252 4,330 +0.09(+1.19%)
Sep 18, 2012 7.175 7.201 7.167 7.167 1,347 -0.09(-1.18%)
Sep 17, 2012 7.235 7.252 7.167 7.252 3,762 +0.09(+1.19%)
Sep 14, 2012 7.039 7.167 7.039 7.167 1,184 +0.04(+0.60%)
Sep 13, 2012 7.056 7.124 7.056 7.124 3,853 -0.09(-1.30%)
Sep 12, 2012 7.039 7.218 7.039 7.218 7,130 +0.24(+3.42%)
Sep 11, 2012 6.869 7.238 6.869 6.979 8,313 +0.07(+0.98%)
Sep 10, 2012 6.835 7.013 6.717 6.911 10,848 +0.06(+0.86%)
Sep 07, 2012 6.988 6.988 6.852 6.852 1,300 -0.01(-0.11%)
Sep 06, 2012 6.852 6.894 6.852 6.860 9,240 +0.13(+2.00%)
Sep 05, 2012 6.725 6.725 6.725 6.725 544 +0.03(+0.51%)
Sep 04, 2012 6.768 6.768 6.683 6.691 1,771 -0.20(-2.94%)
Aug 31, 2012 6.641 6.894 6.514 6.894 1,295 +0.25(+3.82%)
Aug 30, 2012 6.598 6.649 6.497 6.641 5,106 -0.03(-0.51%)
Aug 29, 2012 6.768 6.768 6.345 6.675 3,601 -0.09(-1.38%)
Aug 27, 2012 6.869 6.869 6.768 6.768 3,573 +0.01(+0.13%)
Aug 23, 2012 6.954 6.759 6.759 6.759 2,955 -0.18(-2.56%)
Aug 22, 2012 6.937 6.937 6.920 6.937 1,329 +0.00(+0.00%)
Aug 21, 2012 6.920 6.937 6.920 6.937 3,130 +0.04(+0.61%)
Aug 20, 2012 6.894 6.894 6.894 6.894 1,182 +0.05(+0.74%)
Aug 17, 2012 6.903 6.903 6.844 6.844 385 -0.08(-1.10%)
Aug 16, 2012 6.869 7.346 6.700 6.920 4,371 +0.17(+2.51%)
Aug 15, 2012 6.768 7.343 6.751 6.751 3,199 +0.02(+0.25%)
Aug 14, 2012 6.785 6.785 6.734 6.734 591 -0.12(-1.73%)
Aug 13, 2012 6.768 6.852 6.725 6.852 6,289 +0.08(+1.12%)
Aug 10, 2012 6.869 6.869 6.776 6.776 797 -0.08(-1.23%)
Aug 09, 2012 7.106 7.157 6.861 6.861 1,697 -0.01(-0.12%)
Aug 08, 2012 6.869 6.869 6.869 6.869 354 +0.10(+1.50%)
Aug 07, 2012 6.962 6.962 6.768 6.768 410 -0.17(-2.44%)
Aug 06, 2012 6.852 7.055 6.852 6.937 1,195 +0.15(+2.24%)
Aug 03, 2012 6.878 6.878 6.759 6.785 6,742 +0.00(+0.00%)
Aug 02, 2012 7.013 7.021 6.768 6.785 2,712 -0.12(-1.78%)
Jul 31, 2012 6.937 6.907 6.907 6.907 236 -0.15(-2.10%)
Jul 30, 2012 6.768 7.131 6.768 7.055 5,200 +0.27(+3.99%)
Jul 26, 2012 6.785 6.785 6.785 6.785 6,383 -0.05(-0.74%)
Jul 25, 2012 6.861 6.861 6.694 6.835 5,083 +0.15(+2.28%)
Jul 24, 2012 6.708 6.708 6.683 6.683 945 -0.03(-0.39%)
Jul 23, 2012 6.700 6.709 6.683 6.709 945 -0.05(-0.74%)
Jul 20, 2012 6.759 6.759 6.759 6.759 236 -0.03(-0.50%)
Jul 19, 2012 6.734 6.793 6.725 6.793 1,662 +0.06(+0.88%)
Jul 16, 2012 6.768 6.734 6.734 6.734 2,718 -0.04(-0.62%)
Jul 13, 2012 6.810 6.810 6.768 6.776 2,169 -0.05(-0.74%)
Jul 12, 2012 6.769 6.827 6.769 6.827 1,182 +0.06(+0.87%)
Jul 11, 2012 6.810 6.810 6.768 6.768 1,182 -0.08(-1.23%)
Jul 10, 2012 6.759 6.852 6.751 6.852 6,078 +0.09(+1.38%)
Jul 09, 2012 6.759 6.759 6.725 6.759 3,353 +0.00(+0.00%)
Jul 06, 2012 6.700 6.759 6.700 6.759 236 +0.08(+1.14%)
Jul 05, 2012 6.734 6.734 6.683 6.683 443 -0.07(-1.00%)
Jul 03, 2012 6.827 6.827 6.751 6.751 851 -0.03(-0.37%)
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.