Astronova Inc (NQ: ALOT )

14.10 -0.09 (-0.63%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 13.75 13.83 13.75 13.83 434 +0.28(+2.07%)
Sep 29, 2016 13.55 13.55 13.55 13.55 115 -0.29(-2.09%)
Sep 28, 2016 13.97 13.97 13.71 13.84 2,377 -0.17(-1.20%)
Sep 27, 2016 14.00 14.00 14.00 14.00 178 +0.00(+0.00%)
Sep 26, 2016 14.01 14.01 14.00 14.00 1,473 -0.12(-0.86%)
Sep 23, 2016 14.13 14.13 14.13 14.13 394 +0.02(+0.13%)
Sep 22, 2016 14.22 14.39 13.94 14.11 6,767 -0.19(-1.31%)
Sep 21, 2016 14.28 14.29 14.13 14.29 474 +0.09(+0.66%)
Sep 20, 2016 14.04 14.22 13.73 14.20 4,433 +0.01(+0.07%)
Sep 19, 2016 14.15 14.19 13.78 14.19 3,570 +0.12(+0.86%)
Sep 16, 2016 14.02 14.25 14.02 14.07 4,959 -0.30(-2.08%)
Sep 14, 2016 14.57 14.37 14.37 14.37 13 +0.29(+2.06%)
Sep 13, 2016 14.08 14.08 14.08 14.08 221 -0.29(-2.04%)
Sep 12, 2016 14.31 14.56 14.06 14.37 2,631 +0.12(+0.87%)
Sep 09, 2016 14.60 14.60 14.23 14.25 1,928 -0.31(-2.16%)
Sep 08, 2016 13.65 14.88 13.65 14.56 11,188 +0.05(+0.32%)
Sep 07, 2016 14.25 14.88 14.25 14.52 4,123 +0.27(+1.89%)
Sep 06, 2016 14.12 14.88 14.12 14.25 2,110 +0.36(+2.61%)
Aug 29, 2016 14.24 13.88 13.88 13.88 752 +0.19(+1.36%)
Aug 26, 2016 14.14 14.14 13.44 13.70 8,831 -0.59(-4.10%)
Aug 25, 2016 13.96 14.32 13.95 14.28 6,030 -0.08(-0.58%)
Aug 24, 2016 14.41 14.60 14.14 14.37 13,007 -0.51(-3.44%)
Aug 23, 2016 14.87 14.88 14.43 14.88 14,372 -0.02(-0.12%)
Aug 22, 2016 14.76 14.91 14.67 14.90 4,892 +0.07(+0.50%)
Aug 19, 2016 14.55 14.82 14.07 14.82 5,842 +0.27(+1.85%)
Aug 17, 2016 14.42 14.55 14.55 14.55 312 -0.33(-2.19%)
Aug 16, 2016 14.73 14.88 14.73 14.88 576 -0.00(-0.00%)
Aug 15, 2016 14.65 14.96 14.65 14.88 744 -0.37(-2.44%)
Aug 11, 2016 15.11 15.25 15.25 15.25 58 +0.23(+1.55%)
Aug 09, 2016 14.67 15.02 15.02 15.02 121 +0.00(+0.00%)
Aug 08, 2016 14.88 15.02 14.88 15.02 3,862 +0.14(+0.94%)
Aug 05, 2016 14.80 14.88 14.80 14.88 355 +0.09(+0.63%)
Aug 04, 2016 14.75 14.79 14.72 14.79 862 +0.18(+1.21%)
Aug 03, 2016 14.84 14.84 14.52 14.61 7,530 +0.06(+0.38%)
Aug 02, 2016 14.05 14.55 14.05 14.55 1,182 +0.02(+0.13%)
Aug 01, 2016 14.69 14.87 14.54 14.54 857 -0.24(-1.64%)
Jul 29, 2016 14.79 14.88 14.72 14.78 3,371 -0.26(-1.73%)
Jul 28, 2016 15.02 15.04 14.91 15.04 1,796 +0.16(+1.06%)
Jul 27, 2016 14.85 14.88 14.82 14.88 13,381 +0.00(+0.00%)
Jul 26, 2016 14.69 15.02 14.69 14.88 39,068 +0.09(+0.63%)
Jul 25, 2016 14.79 14.79 14.40 14.79 3,323 +0.14(+0.92%)
Jul 22, 2016 14.65 14.65 14.65 14.65 529 +0.10(+0.67%)
Jul 21, 2016 14.58 14.58 14.55 14.55 580 -0.01(-0.06%)
Jul 19, 2016 14.46 14.56 14.56 14.56 645 -0.12(-0.82%)
Jul 15, 2016 14.67 14.68 14.68 14.68 1,720 -0.01(-0.06%)
Jul 14, 2016 14.58 14.70 14.52 14.69 6,042 +0.09(+0.64%)
Jul 13, 2016 14.57 14.69 14.34 14.60 4,169 -0.09(-0.63%)
Jul 12, 2016 14.68 14.69 14.68 14.69 894 +0.05(+0.32%)
Jul 11, 2016 14.66 14.79 14.65 14.65 9,629 -0.05(-0.32%)
Jul 08, 2016 14.58 14.69 14.57 14.69 16,968 +0.25(+1.74%)
Jul 07, 2016 14.40 14.45 13.63 14.44 6,706 +0.31(+2.17%)
Jul 05, 2016 14.38 14.40 14.14 14.14 2,604 -0.28(-1.94%)
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.