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

Astronova Inc (NQ: ALOT )

17.27 -0.18 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 30, 2009 4.775 4.775 4.775 4.775 1,298 +0.02(+0.49%)
Oct 29, 2009 4.752 4.752 4.752 4.752 519 -0.11(-2.22%)
Oct 28, 2009 4.860 4.864 4.860 4.860 843 +0.05(+0.96%)
Oct 27, 2009 4.845 4.876 4.814 4.814 1,377 +0.19(+4.17%)
Oct 26, 2009 4.629 4.648 4.621 4.621 10,062 -0.05(-0.99%)
Oct 22, 2009 4.668 4.668 4.668 4.668 0 -0.03(-0.66%)
Oct 21, 2009 4.644 4.760 4.552 4.698 31,146 +0.00(+0.00%)
Oct 20, 2009 4.721 4.737 4.652 4.698 11,408 +0.05(+0.99%)
Oct 19, 2009 4.706 4.775 4.598 4.652 12,841 -0.01(-0.18%)
Oct 16, 2009 4.902 4.902 4.660 4.661 3,375 -0.15(-3.18%)
Oct 15, 2009 4.906 5.037 4.629 4.814 15,199 -0.27(-5.30%)
Oct 14, 2009 4.883 5.214 4.868 5.083 4,213 +0.23(+4.76%)
Oct 13, 2009 5.006 5.307 4.814 4.852 10,773 -0.06(-1.25%)
Oct 12, 2009 5.238 5.238 4.914 4.914 933 -0.33(-6.31%)
Oct 09, 2009 5.245 5.245 5.245 5.245 129 -0.12(-2.16%)
Oct 07, 2009 5.361 5.361 5.361 5.361 0 -0.15(-2.66%)
Oct 06, 2009 5.407 5.515 4.829 5.507 98,048 +0.12(+2.14%)
Oct 05, 2009 5.607 5.607 5.137 5.392 1,842 +0.00(+0.00%)
Oct 02, 2009 5.561 5.661 5.330 5.392 9,350 -0.12(-2.10%)
Oct 01, 2009 5.276 5.669 5.268 5.507 30,344 +0.22(+4.08%)
Sep 30, 2009 5.630 5.661 5.291 5.291 21,309 -0.39(-6.78%)
Sep 29, 2009 5.638 5.684 5.530 5.677 12,069 -0.01(-0.14%)
Sep 28, 2009 5.476 5.684 5.476 5.684 420 +0.13(+2.36%)
Sep 25, 2009 5.592 5.596 5.068 5.553 8,458 -0.04(-0.69%)
Sep 24, 2009 5.677 5.677 5.084 5.592 3,656 -0.05(-0.96%)
Sep 23, 2009 5.307 5.646 4.637 5.646 13,062 +0.39(+7.32%)
Sep 22, 2009 5.268 5.291 4.190 5.261 3,183 +0.10(+1.94%)
Sep 21, 2009 4.937 5.160 4.837 5.160 13,359 +0.25(+5.18%)
Sep 18, 2009 4.775 4.960 4.666 4.906 4,305 +0.15(+3.07%)
Sep 17, 2009 4.621 4.775 4.621 4.760 2,652 +0.14(+3.00%)
Sep 16, 2009 4.429 4.621 4.428 4.621 102,359 +0.26(+6.01%)
Sep 15, 2009 4.452 4.452 4.352 4.359 8,568 -0.03(-0.70%)
Sep 14, 2009 4.390 4.544 4.352 4.390 27,138 -0.04(-0.87%)
Sep 11, 2009 4.406 4.483 4.390 4.429 16,741 +0.05(+1.23%)
Sep 10, 2009 4.298 4.429 4.290 4.375 5,452 -0.09(-2.07%)
Sep 09, 2009 4.313 4.529 4.267 4.467 6,507 -0.13(-2.93%)
Sep 08, 2009 4.621 4.621 4.467 4.602 1,208 +0.21(+4.82%)
Sep 04, 2009 4.390 4.390 4.390 4.390 2,174 -0.15(-3.39%)
Sep 03, 2009 4.390 4.544 4.390 4.544 1,280 +0.27(+6.31%)
Sep 02, 2009 4.544 4.552 4.275 4.275 17,827 -0.05(-1.25%)
Sep 01, 2009 4.614 4.741 4.329 4.329 63,080 -0.29(-6.33%)
Aug 31, 2009 4.621 4.745 4.421 4.621 5,908 -0.03(-0.62%)
Aug 28, 2009 4.768 4.775 4.650 4.650 4,017 +0.03(+0.62%)
Aug 27, 2009 4.691 4.775 4.544 4.621 2,466 +0.07(+1.52%)
Aug 26, 2009 4.544 4.552 4.544 4.552 651 +0.01(+0.17%)
Aug 25, 2009 4.544 4.583 4.534 4.544 11,687 +0.25(+5.73%)
Aug 24, 2009 4.344 4.691 4.298 4.298 13,296 -0.48(-10.00%)
Aug 21, 2009 4.837 4.837 4.775 4.775 259 +0.15(+3.33%)
Aug 20, 2009 4.621 4.621 4.460 4.621 6,660 +0.05(+1.01%)
Aug 19, 2009 4.614 4.769 4.383 4.575 9,553 +0.17(+3.85%)
Aug 18, 2009 4.660 4.906 4.030 4.406 3,894 +0.17(+4.00%)
Aug 17, 2009 3.990 4.937 3.982 4.236 14,143 +0.25(+6.38%)
Aug 14, 2009 4.390 4.452 3.959 3.982 28,580 -0.22(-5.31%)
Aug 13, 2009 4.621 4.621 4.175 4.205 21,939 -0.42(-9.00%)
Aug 07, 2009 4.621 4.621 4.621 4.621 8,049 +0.16(+3.63%)
Aug 05, 2009 4.783 4.460 4.460 4.460 19,085 -0.17(-3.66%)
Aug 04, 2009 4.514 4.772 4.514 4.629 12,685 +0.17(+3.80%)
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.