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 (%)
Sep 30, 2010 5.348 5.545 5.340 5.466 4,284 +0.25(+4.70%)
Sep 29, 2010 5.395 5.442 5.221 5.221 9,354 -0.34(-6.12%)
Sep 28, 2010 5.498 5.640 5.498 5.561 669 +0.16(+2.93%)
Sep 27, 2010 5.427 5.435 5.403 5.403 3,033 -0.14(-2.57%)
Sep 24, 2010 5.593 5.593 5.537 5.545 4,677 -0.23(-3.97%)
Sep 22, 2010 5.569 5.775 5.775 5.775 1,643 +0.22(+3.99%)
Sep 21, 2010 5.561 5.561 5.553 5.553 379 -0.05(-0.85%)
Sep 20, 2010 5.506 5.601 5.450 5.601 1,964 +0.20(+3.66%)
Sep 17, 2010 5.917 5.917 5.363 5.403 12,519 -0.33(-5.79%)
Sep 15, 2010 5.735 5.791 5.735 5.735 4,708 +0.04(+0.69%)
Sep 14, 2010 5.814 5.925 5.498 5.696 2,223 +0.00(+0.00%)
Sep 13, 2010 5.466 5.696 5.458 5.696 6,699 +0.08(+1.41%)
Sep 10, 2010 5.656 5.656 5.616 5.616 46,140 +0.18(+3.35%)
Sep 09, 2010 5.435 5.435 5.435 5.435 252 -0.22(-3.92%)
Sep 08, 2010 5.458 5.656 5.458 5.656 379 +0.21(+3.92%)
Sep 07, 2010 5.458 5.865 5.442 5.442 1,958 -0.02(-0.43%)
Sep 02, 2010 5.482 5.466 5.466 5.466 4,086 -0.09(-1.69%)
Sep 01, 2010 5.482 5.561 5.482 5.560 980 -0.03(-0.56%)
Aug 31, 2010 5.364 5.638 5.364 5.591 510 +0.21(+3.93%)
Aug 27, 2010 5.341 5.380 5.380 5.380 1,787 -0.02(-0.43%)
Aug 26, 2010 5.411 5.638 5.403 5.403 6,392 +0.00(+0.00%)
Aug 25, 2010 5.474 5.474 5.364 5.403 3,363 -0.09(-1.57%)
Aug 24, 2010 5.630 5.638 5.489 5.489 34,255 -0.05(-0.99%)
Aug 23, 2010 5.489 5.685 5.489 5.544 5,772 -0.31(-5.22%)
Aug 20, 2010 5.842 5.850 5.803 5.850 884 -0.02(-0.27%)
Aug 19, 2010 5.576 5.873 5.544 5.865 6,586 +0.23(+4.03%)
Aug 18, 2010 5.639 5.646 5.638 5.638 6,640 -0.10(-1.77%)
Aug 16, 2010 5.873 5.740 5.740 5.740 4,852 +0.10(+1.81%)
Aug 13, 2010 5.638 5.638 5.638 5.638 1,034 -0.15(-2.57%)
Aug 12, 2010 5.638 5.795 5.638 5.787 638 +0.20(+3.50%)
Aug 11, 2010 5.638 5.646 5.591 5.591 581 +0.00(+0.00%)
Aug 10, 2010 5.591 5.591 5.591 5.591 140 -0.05(-0.83%)
Aug 06, 2010 5.638 5.638 5.638 5.638 1,276 +0.00(+0.00%)
Aug 05, 2010 5.638 5.638 5.638 5.638 1,683 +0.00(+0.00%)
Aug 04, 2010 5.638 5.638 5.638 5.638 2,298 +0.00(+0.00%)
Aug 03, 2010 5.638 5.638 5.638 5.638 383 +0.00(+0.00%)
Aug 02, 2010 5.536 5.701 5.482 5.638 9,582 +0.21(+3.90%)
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%)
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.