Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astronova Inc (NQ: ALOT )

14.10 -0.08 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 27, 2010 5.723 5.723 5.723 5.723 0 -0.20(-3.40%)
May 26, 2010 5.828 5.925 5.816 5.925 515 +0.26(+4.51%)
May 25, 2010 5.669 5.809 5.669 5.669 4,692 -0.15(-2.53%)
May 24, 2010 5.723 5.925 5.623 5.816 1,542 +0.16(+2.74%)
May 21, 2010 5.623 5.661 5.623 5.661 6,364 -0.08(-1.35%)
May 20, 2010 5.553 5.739 5.545 5.739 6,382 +0.00(+0.00%)
May 19, 2010 5.910 5.925 5.506 5.739 20,188 -0.17(-2.82%)
May 18, 2010 5.774 5.906 5.774 5.906 4,364 +0.21(+3.61%)
May 17, 2010 5.855 5.855 5.699 5.700 1,353 -0.08(-1.34%)
May 14, 2010 5.778 5.793 5.778 5.778 1,150 -0.04(-0.67%)
May 12, 2010 5.816 5.816 5.816 5.816 0 +0.19(+3.45%)
May 11, 2010 5.948 6.080 5.623 5.623 2,836 +0.05(+0.97%)
May 10, 2010 5.754 6.080 5.568 5.568 3,355 -0.15(-2.58%)
May 07, 2010 5.824 5.824 5.638 5.716 6,436 -0.17(-2.90%)
May 06, 2010 5.925 5.925 5.886 5.886 4,126 -0.01(-0.13%)
May 05, 2010 5.855 5.894 5.816 5.894 2,095 -0.06(-1.04%)
May 04, 2010 6.003 6.003 5.956 5.956 1,083 -0.05(-0.84%)
May 03, 2010 5.886 6.006 5.886 6.006 1,998 +0.03(+0.58%)
Apr 30, 2010 6.010 6.010 5.855 5.972 5,157 -0.04(-0.65%)
Apr 29, 2010 6.010 6.010 5.801 6.010 8,432 +0.00(+0.00%)
Apr 28, 2010 6.010 6.165 5.801 6.010 13,945 +0.00(+0.00%)
Apr 27, 2010 6.049 6.049 6.010 6.010 1,160 -0.05(-0.90%)
Apr 26, 2010 6.010 6.108 6.010 6.065 10,057 +0.02(+0.39%)
Apr 23, 2010 6.142 6.196 6.041 6.041 3,352 +0.00(+0.03%)
Apr 22, 2010 6.018 6.049 6.010 6.040 2,707 -0.06(-1.04%)
Apr 21, 2010 6.196 6.204 6.103 6.103 3,689 +0.13(+2.11%)
Apr 20, 2010 5.925 6.010 5.840 5.977 1,426 -0.03(-0.55%)
Apr 19, 2010 5.910 6.010 5.910 6.010 257 +0.04(+0.65%)
Apr 16, 2010 6.018 6.049 5.972 5.972 3,094 -0.09(-1.41%)
Apr 15, 2010 6.437 6.437 5.917 6.057 8,381 -0.19(-2.98%)
Apr 14, 2010 5.987 6.437 5.987 6.243 11,580 +0.26(+4.27%)
Apr 13, 2010 5.972 6.142 5.956 5.987 2,449 +0.07(+1.18%)
Apr 12, 2010 5.871 5.933 5.855 5.917 2,321 -0.18(-2.90%)
Apr 09, 2010 6.196 6.196 5.933 6.094 2,146 -0.02(-0.28%)
Apr 08, 2010 6.041 6.150 5.863 6.111 5,014 -0.09(-1.50%)
Apr 07, 2010 6.158 6.204 5.987 6.204 7,273 +0.05(+0.76%)
Apr 06, 2010 6.189 6.204 6.158 6.158 952 +0.00(+0.00%)
Apr 05, 2010 6.173 6.193 6.158 6.158 515 +0.06(+1.02%)
Apr 01, 2010 5.917 6.096 6.096 6.096 5,931 +0.17(+2.88%)
Mar 31, 2010 5.925 5.925 5.917 5.925 2,674 +0.08(+1.33%)
Mar 30, 2010 5.925 5.925 5.847 5.847 2,350 +0.02(+0.27%)
Mar 29, 2010 5.669 5.894 5.654 5.832 2,088 -0.12(-2.08%)
Mar 26, 2010 5.623 5.956 5.623 5.956 9,256 +0.19(+3.23%)
Mar 25, 2010 6.049 6.049 5.708 5.770 25,145 -0.25(-4.12%)
Mar 24, 2010 6.142 6.173 5.824 6.018 2,190 -0.19(-3.00%)
Mar 23, 2010 5.816 6.204 5.816 6.204 4,173 +0.45(+7.82%)
Mar 22, 2010 5.941 6.204 5.754 5.754 10,186 -0.17(-2.88%)
Mar 19, 2010 5.576 6.003 5.576 5.925 29,761 +0.10(+1.73%)
Mar 18, 2010 5.770 5.824 5.716 5.824 3,481 +0.05(+0.94%)
Mar 17, 2010 5.700 6.009 5.700 5.770 13,022 +0.12(+2.06%)
Mar 15, 2010 5.654 5.654 5.654 5.654 0 -0.06(-1.08%)
Mar 11, 2010 5.715 5.715 5.715 5.715 0 -0.01(-0.09%)
Mar 10, 2010 5.830 5.838 5.720 5.720 3,384 -0.11(-1.86%)
Mar 09, 2010 5.829 5.829 5.829 5.829 260 +0.14(+2.55%)
Mar 08, 2010 5.669 5.830 5.615 5.684 5,858 +0.07(+1.23%)
Mar 05, 2010 5.815 5.838 5.615 5.615 7,080 -0.13(-2.27%)
Mar 03, 2010 5.684 5.746 5.746 5.746 8,852 +0.06(+1.08%)
Mar 02, 2010 5.761 5.838 5.684 5.684 5,958 -0.04(-0.67%)
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.