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 (%)
May 31, 2012 6.709 6.876 6.709 6.876 6,288 +0.17(+2.50%)
May 30, 2012 6.709 6.759 6.440 6.709 10,893 -0.01(-0.12%)
May 29, 2012 6.834 6.935 6.709 6.717 11,072 +0.01(+0.13%)
May 25, 2012 6.734 6.952 6.323 6.709 5,962 +0.00(+0.00%)
May 24, 2012 6.759 6.792 6.709 6.709 7,145 -0.04(-0.62%)
May 23, 2012 6.725 6.843 6.725 6.751 2,862 -0.17(-2.42%)
May 22, 2012 6.918 6.922 6.792 6.918 4,216 +0.00(+0.00%)
May 21, 2012 6.818 7.078 6.809 6.918 1,787 +0.10(+1.48%)
May 18, 2012 6.809 6.876 6.809 6.818 11,806 +0.05(+0.74%)
May 17, 2012 6.725 6.843 6.725 6.767 12,658 -0.11(-1.58%)
May 16, 2012 6.843 6.876 6.763 6.876 17,440 +0.10(+1.48%)
May 15, 2012 6.809 6.809 6.776 6.776 1,848 -0.03(-0.49%)
May 14, 2012 6.952 6.952 6.809 6.809 596 -0.14(-2.05%)
May 11, 2012 6.952 6.952 6.952 6.952 119 +0.06(+0.85%)
May 10, 2012 6.893 6.893 6.893 6.893 119 +0.06(+0.86%)
May 07, 2012 6.876 6.834 6.834 6.834 6,081 -0.05(-0.73%)
May 04, 2012 7.212 7.212 6.876 6.885 3,448 -0.33(-4.53%)
May 03, 2012 7.111 7.212 7.111 7.212 1,192 +0.10(+1.42%)
May 02, 2012 6.960 7.279 6.960 7.111 1,669 +0.13(+1.80%)
May 01, 2012 6.969 6.985 6.969 6.985 357 -0.10(-1.42%)
Apr 30, 2012 6.876 7.086 6.876 7.086 1,111 +0.21(+3.05%)
Apr 27, 2012 6.843 6.920 6.843 6.876 1,788 -0.00(-0.00%)
Apr 26, 2012 6.876 6.876 6.876 6.876 616 -0.04(-0.60%)
Apr 24, 2012 6.918 6.918 6.918 6.918 238 -0.04(-0.60%)
Apr 23, 2012 6.943 6.960 6.943 6.960 314 +0.03(+0.36%)
Apr 20, 2012 7.069 7.069 6.918 6.935 2,385 -0.11(-1.55%)
Apr 17, 2012 7.044 7.044 7.044 7.044 357 -0.05(-0.71%)
Apr 16, 2012 7.094 7.094 7.094 7.094 357 +0.09(+1.32%)
Apr 13, 2012 7.002 7.002 7.002 7.002 119 +0.00(+0.02%)
Apr 12, 2012 7.000 7.000 7.000 7.000 119 +0.02(+0.34%)
Apr 11, 2012 6.927 7.128 6.809 6.977 1,922 -0.12(-1.75%)
Apr 10, 2012 7.125 7.125 6.977 7.101 1,123 -0.01(-0.14%)
Apr 09, 2012 7.128 7.128 7.103 7.111 834 -0.02(-0.24%)
Apr 05, 2012 7.254 7.338 7.128 7.128 3,533 -0.02(-0.23%)
Apr 04, 2012 7.002 7.321 7.002 7.145 2,960 +0.05(+0.71%)
Apr 03, 2012 7.161 7.371 7.094 7.094 3,534 +0.02(+0.24%)
Apr 02, 2012 7.044 7.203 7.027 7.078 9,011 +0.03(+0.48%)
Mar 30, 2012 7.019 7.128 7.019 7.044 5,716 +0.04(+0.60%)
Mar 29, 2012 7.002 7.002 6.734 7.002 655 +0.04(+0.60%)
Mar 28, 2012 6.885 6.977 6.885 6.960 3,634 -0.04(-0.60%)
Mar 27, 2012 7.036 7.044 7.002 7.002 715 +0.04(+0.60%)
Mar 26, 2012 7.044 7.044 6.725 6.960 8,138 -0.18(-2.47%)
Mar 23, 2012 7.136 7.136 7.136 7.136 477 +0.01(+0.12%)
Mar 22, 2012 7.136 7.145 7.128 7.128 1,776 +0.04(+0.59%)
Mar 21, 2012 6.952 7.371 6.802 7.086 21,236 +0.30(+4.45%)
Mar 19, 2012 6.784 6.784 6.784 6.784 357 +0.00(+0.00%)
Mar 16, 2012 6.784 6.784 6.784 6.784 119 -0.18(-2.65%)
Mar 15, 2012 6.969 6.969 6.969 6.969 238 +0.14(+2.09%)
Mar 14, 2012 6.742 6.843 6.742 6.826 1,431 +0.00(+0.00%)
Mar 13, 2012 6.726 6.844 6.710 6.826 1,323 -0.03(-0.48%)
Mar 12, 2012 6.776 6.859 6.776 6.859 721 +0.01(+0.12%)
Mar 09, 2012 6.843 6.851 6.834 6.851 963 +0.06(+0.86%)
Mar 08, 2012 6.793 6.793 6.793 6.793 721 -0.06(-0.81%)
Mar 07, 2012 6.818 6.848 6.818 6.848 240 +0.18(+2.71%)
Mar 06, 2012 6.668 6.759 6.668 6.668 721 -0.01(-0.12%)
Mar 05, 2012 6.679 6.818 6.676 6.676 8,657 -0.14(-2.07%)
Mar 02, 2012 6.693 6.818 6.673 6.818 3,945 +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.