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 (%)
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%)
Jul 02, 2012 6.776 6.776 6.776 6.776 166 +0.04(+0.63%)
Jun 29, 2012 6.734 6.734 6.734 6.734 354 +0.05(+0.76%)
Jun 28, 2012 6.768 6.852 6.683 6.683 1,186 -0.17(-2.47%)
Jun 27, 2012 6.852 6.852 6.852 6.852 212 +0.00(+0.00%)
Jun 25, 2012 6.768 6.852 6.852 6.852 1,891 +0.34(+5.19%)
Jun 22, 2012 6.759 6.759 6.514 6.514 3,361 -0.25(-3.75%)
Jun 19, 2012 6.768 6.768 6.768 6.768 0 -0.08(-1.24%)
Jun 18, 2012 6.928 6.928 6.438 6.852 3,579 -0.10(-1.46%)
Jun 15, 2012 6.954 6.954 6.954 6.954 145 -0.06(-0.84%)
Jun 14, 2012 6.793 7.021 6.768 7.013 2,137 +0.28(+4.15%)
Jun 13, 2012 6.768 6.768 6.734 6.734 429 +0.00(+0.00%)
Jun 12, 2012 6.826 6.826 6.734 6.734 3,100 -0.04(-0.54%)
Jun 11, 2012 6.985 6.985 6.734 6.771 1,550 -0.19(-2.72%)
Jun 08, 2012 6.952 6.960 6.952 6.960 1,861 +0.13(+1.84%)
Jun 06, 2012 6.851 6.834 6.834 6.834 596 +0.04(+0.62%)
Jun 05, 2012 6.792 6.960 6.725 6.792 3,392 -0.04(-0.61%)
Jun 04, 2012 6.792 6.834 6.730 6.834 5,481 +0.08(+1.24%)
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.