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

Astronova Inc (NQ: ALOT )

13.14 +0.15 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 30, 2010 5.560 5.693 5.427 5.427 1,491 -0.14(-2.53%)
Jul 29, 2010 5.529 5.568 5.529 5.568 284 +0.05(+0.87%)
Jul 28, 2010 5.529 5.546 5.497 5.520 5,331 -0.01(-0.16%)
Jul 27, 2010 5.638 5.638 5.490 5.529 2,656 -0.07(-1.26%)
Jul 26, 2010 5.505 5.599 5.505 5.599 255 -0.10(-1.79%)
Jul 23, 2010 5.701 5.701 5.701 5.701 191 +0.14(+2.54%)
Jul 22, 2010 5.560 5.560 5.552 5.560 766 +0.00(+0.00%)
Jul 21, 2010 5.568 5.568 5.560 5.560 1,021 +0.00(+0.00%)
Jul 19, 2010 5.560 5.560 5.560 5.560 383 -0.03(-0.56%)
Jul 16, 2010 5.638 5.662 5.591 5.591 1,924 -0.01(-0.14%)
Jul 15, 2010 5.599 5.771 5.599 5.599 638 -0.12(-2.05%)
Jul 14, 2010 5.599 5.795 5.599 5.717 1,451 +0.17(+3.03%)
Jul 13, 2010 5.536 5.548 5.521 5.548 1,789 +0.05(+0.93%)
Jul 12, 2010 5.497 5.717 5.489 5.497 1,149 -0.05(-0.85%)
Jul 07, 2010 5.536 5.544 5.544 5.544 4,086 +0.06(+1.14%)
Jul 06, 2010 5.486 5.486 5.458 5.482 8,439 +0.05(+1.01%)
Jul 02, 2010 5.670 5.670 5.427 5.427 5,740 -0.11(-1.98%)
Jul 01, 2010 5.536 5.536 5.536 5.536 127 -0.09(-1.67%)
Jun 30, 2010 5.677 5.677 5.630 5.630 1,532 +0.01(+0.14%)
Jun 29, 2010 5.560 5.630 5.497 5.623 4,724 -0.02(-0.28%)
Jun 25, 2010 5.638 5.638 5.638 5.638 342 -0.04(-0.69%)
Jun 23, 2010 5.740 5.677 5.677 5.677 6,768 +0.04(+0.69%)
Jun 22, 2010 5.638 5.638 5.638 5.638 510 +0.00(+0.00%)
Jun 21, 2010 5.564 5.795 5.564 5.638 421 -0.03(-0.55%)
Jun 18, 2010 5.607 5.670 5.529 5.670 928 +0.13(+2.40%)
Jun 17, 2010 5.646 5.677 5.536 5.536 3,551 -0.14(-2.48%)
Jun 16, 2010 5.677 5.677 5.677 5.677 1,532 +0.00(+0.00%)
Jun 15, 2010 5.701 5.717 5.677 5.677 2,181 +0.09(+1.68%)
Jun 11, 2010 5.560 5.583 5.583 5.583 4,597 -0.08(-1.38%)
Jun 10, 2010 5.756 5.756 5.615 5.662 5,826 -0.16(-2.82%)
Jun 09, 2010 5.623 5.865 5.623 5.826 855 +0.20(+3.62%)
Jun 08, 2010 5.623 5.847 5.623 5.623 2,707 +0.00(+0.00%)
Jun 07, 2010 5.623 5.669 5.623 5.623 7,561 +0.00(+0.00%)
Jun 04, 2010 5.467 5.623 5.467 5.623 644 -0.04(-0.68%)
Jun 03, 2010 5.646 5.902 5.646 5.661 386 +0.00(+0.00%)
Jun 02, 2010 5.654 5.886 5.638 5.661 773 +0.04(+0.69%)
Jun 01, 2010 5.634 5.677 5.584 5.623 149,847 -0.10(-1.76%)
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%)
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.