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 (%)
Apr 30, 2013 8.590 8.729 8.551 8.572 0 -0.11(-1.30%)
Apr 29, 2013 8.851 8.851 8.685 8.685 9,683 -0.27(-3.01%)
Apr 26, 2013 8.696 9.033 8.696 8.955 854 +0.23(+2.59%)
Apr 25, 2013 8.824 8.824 8.694 8.729 8,049 -0.07(-0.79%)
Apr 24, 2013 8.798 8.798 8.798 8.798 0 -0.20(-2.22%)
Apr 23, 2013 8.738 9.094 8.738 8.998 1,165 +0.11(+1.27%)
Apr 22, 2013 8.751 8.885 8.751 8.885 808 -0.00(-0.05%)
Apr 19, 2013 8.881 9.103 8.772 8.890 8,402 +0.02(+0.25%)
Apr 18, 2013 8.955 9.085 8.816 8.868 1,181 -0.15(-1.64%)
Apr 17, 2013 8.816 9.137 8.738 9.016 3,465 +0.23(+2.57%)
Apr 16, 2013 8.938 8.938 8.694 8.790 18,601 -0.14(-1.56%)
Apr 15, 2013 8.694 8.938 8.694 8.929 7,369 +0.25(+2.91%)
Apr 12, 2013 8.711 8.859 8.651 8.677 9,553 -0.19(-2.16%)
Apr 11, 2013 8.868 8.868 8.799 8.868 2,645 -0.05(-0.58%)
Apr 10, 2013 8.868 9.094 8.816 8.920 12,063 +0.10(+1.18%)
Apr 09, 2013 8.903 8.911 8.607 8.816 17,568 -0.06(-0.68%)
Apr 08, 2013 8.790 8.877 8.755 8.877 24,878 +0.07(+0.79%)
Apr 05, 2013 8.790 8.851 8.738 8.807 24,899 +0.02(+0.20%)
Apr 04, 2013 8.816 8.825 8.608 8.790 13,059 +0.03(+0.40%)
Apr 03, 2013 8.755 8.894 8.738 8.755 9,857 +0.00(+0.00%)
Apr 02, 2013 8.390 8.816 8.390 8.755 63,618 +0.41(+4.90%)
Apr 01, 2013 8.346 8.477 8.346 8.346 16,101 +0.02(+0.21%)
Mar 28, 2013 8.346 8.451 8.329 8.329 7,432 +0.11(+1.38%)
Mar 27, 2013 8.033 8.451 8.033 8.216 9,324 +0.18(+2.27%)
Mar 26, 2013 8.181 8.485 7.651 8.033 18,383 -0.19(-2.33%)
Mar 25, 2013 8.416 8.425 7.599 8.225 93,779 -0.22(-2.57%)
Mar 22, 2013 8.920 8.955 8.433 8.442 41,466 -0.53(-5.91%)
Mar 21, 2013 9.233 9.242 8.868 8.972 9,095 -0.37(-4.00%)
Mar 20, 2013 9.346 9.778 9.138 9.346 29,000 +0.16(+1.70%)
Mar 19, 2013 9.251 9.390 9.129 9.190 34,829 +0.06(+0.67%)
Mar 18, 2013 9.259 9.259 9.129 9.129 12,508 -0.12(-1.32%)
Mar 15, 2013 9.111 9.346 9.111 9.251 20,784 +0.18(+2.01%)
Mar 14, 2013 8.998 9.085 8.990 9.068 5,981 +0.08(+0.87%)
Mar 13, 2013 8.964 8.990 8.964 8.990 345 +0.05(+0.58%)
Mar 12, 2013 8.834 8.950 8.834 8.938 1,115 +0.10(+1.17%)
Mar 11, 2013 8.851 9.024 8.834 8.834 8,974 +0.00(+0.00%)
Mar 08, 2013 8.808 8.886 8.808 8.834 7,064 +0.03(+0.29%)
Mar 07, 2013 8.765 8.822 8.722 8.808 6,321 +0.02(+0.20%)
Mar 06, 2013 8.868 8.868 8.756 8.791 4,979 +0.03(+0.30%)
Mar 05, 2013 8.722 8.799 8.687 8.765 7,406 +0.10(+1.20%)
Mar 04, 2013 8.601 8.722 8.592 8.661 5,395 +0.03(+0.30%)
Mar 01, 2013 8.575 8.635 8.575 8.635 1,389 +0.11(+1.32%)
Feb 28, 2013 8.635 8.639 8.523 8.523 17,843 -0.22(-2.57%)
Feb 27, 2013 8.696 8.748 8.678 8.748 5,159 -0.06(-0.69%)
Feb 26, 2013 8.713 8.808 8.713 8.808 16,327 +0.09(+0.99%)
Feb 25, 2013 8.661 8.808 8.661 8.722 5,050 +0.03(+0.30%)
Feb 22, 2013 8.687 8.696 8.635 8.696 11,707 +0.01(+0.10%)
Feb 21, 2013 8.808 8.808 8.670 8.687 9,718 -0.08(-0.89%)
Feb 20, 2013 8.860 8.860 8.765 8.765 3,300 -0.09(-1.07%)
Feb 19, 2013 8.929 8.929 8.808 8.860 5,220 -0.01(-0.10%)
Feb 15, 2013 8.808 8.929 8.808 8.868 5,201 +0.13(+1.48%)
Feb 14, 2013 8.750 8.809 8.739 8.739 8,806 -0.06(-0.69%)
Feb 13, 2013 8.808 8.912 8.770 8.799 1,752 -0.01(-0.11%)
Feb 12, 2013 8.765 8.817 8.756 8.809 3,277 +0.09(+1.00%)
Feb 11, 2013 8.799 8.808 8.722 8.722 8,008 -0.03(-0.39%)
Feb 08, 2013 8.817 8.817 8.678 8.756 4,376 -0.04(-0.49%)
Feb 07, 2013 8.627 8.808 8.627 8.799 9,202 +0.23(+2.72%)
Feb 06, 2013 8.713 8.713 8.566 8.566 17,115 -0.24(-2.75%)
Feb 04, 2013 8.808 8.817 8.679 8.808 17,624 -0.01(-0.10%)
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.