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 (%)
Mar 30, 2007 8.002 8.060 7.922 8.060 37,574 -0.05(-0.63%)
Mar 29, 2007 7.857 8.119 7.581 8.111 57,520 -0.05(-0.62%)
Mar 28, 2007 8.395 8.395 7.857 8.162 188,307 -0.49(-5.63%)
Mar 27, 2007 8.608 8.664 8.300 8.649 16,086 +0.00(+0.00%)
Mar 26, 2007 8.678 8.678 8.613 8.649 8,943 +0.02(+0.25%)
Mar 23, 2007 8.598 8.627 8.518 8.627 3,527 +0.01(+0.13%)
Mar 22, 2007 8.613 8.664 8.613 8.616 3,749 -0.00(-0.05%)
Mar 21, 2007 8.627 8.627 8.395 8.620 3,164 -0.02(-0.25%)
Mar 20, 2007 8.177 8.678 8.140 8.642 10,266 +0.26(+3.12%)
Mar 19, 2007 8.678 8.678 8.177 8.380 5,929 -0.28(-3.19%)
Mar 16, 2007 8.620 8.656 8.497 8.656 7,154 -0.02(-0.25%)
Mar 15, 2007 8.060 8.693 8.060 8.678 25,475 +0.63(+7.76%)
Mar 14, 2007 8.300 8.300 8.053 8.053 5,159 -0.05(-0.63%)
Mar 13, 2007 8.068 8.249 7.937 8.104 8,127 +0.04(+0.45%)
Mar 12, 2007 8.366 8.366 8.068 8.068 12,840 -0.38(-4.48%)
Mar 09, 2007 8.475 8.475 8.206 8.446 6,005 -0.01(-0.17%)
Mar 08, 2007 8.017 8.467 8.017 8.460 998 +0.20(+2.46%)
Mar 07, 2007 8.278 8.278 8.169 8.257 11,898 -0.02(-0.26%)
Mar 06, 2007 7.944 8.278 7.901 8.278 8,992 +0.21(+2.61%)
Mar 05, 2007 7.938 8.115 7.938 8.068 722 -0.17(-2.12%)
Mar 02, 2007 7.980 8.242 7.980 8.242 8,435 -0.01(-0.18%)
Mar 01, 2007 7.886 8.257 7.886 8.257 8,073 +0.39(+4.89%)
Feb 28, 2007 8.177 8.177 7.871 7.871 1,884 -0.25(-3.03%)
Feb 27, 2007 8.387 8.540 8.068 8.117 11,858 -0.44(-5.11%)
Feb 26, 2007 8.620 8.707 8.402 8.555 8,070 +0.01(+0.17%)
Feb 23, 2007 8.002 8.540 7.421 8.540 19,417 +0.35(+4.26%)
Feb 22, 2007 8.213 8.213 8.190 8.191 2,304 -0.04(-0.53%)
Feb 21, 2007 8.169 8.241 8.148 8.235 4,954 -0.01(-0.09%)
Feb 20, 2007 8.242 8.242 8.242 8.242 0 +0.00(+0.00%)
Feb 16, 2007 8.387 8.387 8.223 8.242 4,719 -0.06(-0.70%)
Feb 15, 2007 8.431 8.431 8.300 8.300 4,675 -0.12(-1.38%)
Feb 14, 2007 8.177 8.526 8.017 8.417 18,048 +0.31(+3.76%)
Feb 13, 2007 7.889 8.177 7.889 8.111 3,903 -0.07(-0.80%)
Feb 12, 2007 8.315 8.315 8.053 8.177 4,410 -0.13(-1.57%)
Feb 09, 2007 7.915 8.315 7.915 8.308 21,583 +0.44(+5.54%)
Feb 08, 2007 7.741 7.871 7.741 7.871 6,397 +0.04(+0.46%)
Feb 07, 2007 7.762 7.835 7.762 7.835 2,476 +0.15(+1.99%)
Feb 06, 2007 7.719 7.748 7.595 7.682 8,684 -0.04(-0.47%)
Feb 05, 2007 7.726 7.813 7.668 7.719 35,366 +0.09(+1.24%)
Feb 02, 2007 7.668 7.668 7.624 7.624 2,476 +0.01(+0.10%)
Feb 01, 2007 7.668 7.739 7.617 7.617 13,534 +0.04(+0.58%)
Jan 31, 2007 7.610 7.668 7.573 7.573 14,793 -0.02(-0.29%)
Jan 30, 2007 7.653 7.668 7.595 7.595 21,050 -0.09(-1.23%)
Jan 29, 2007 7.704 7.704 7.652 7.690 4,082 +0.06(+0.76%)
Jan 26, 2007 7.632 7.632 7.624 7.632 34,602 +0.00(+0.00%)
Jan 25, 2007 7.421 7.639 7.414 7.632 8,118 +0.00(+0.00%)
Jan 24, 2007 7.639 7.682 7.559 7.632 8,667 -0.09(-1.13%)
Jan 23, 2007 7.741 7.741 7.501 7.719 4,343 +0.05(+0.66%)
Jan 22, 2007 7.741 7.806 7.603 7.668 14,190 -0.09(-1.11%)
Jan 19, 2007 7.566 7.799 7.566 7.754 2,594 +0.06(+0.74%)
Jan 18, 2007 7.624 7.770 7.603 7.697 6,965 +0.01(+0.09%)
Jan 17, 2007 7.632 7.690 7.624 7.690 3,370 +0.00(+0.00%)
Jan 16, 2007 7.617 7.690 7.486 7.690 15,754 +0.17(+2.22%)
Jan 12, 2007 7.523 7.661 7.355 7.523 29,308 +0.12(+1.57%)
Jan 11, 2007 7.268 7.479 7.268 7.406 10,484 -0.04(-0.59%)
Jan 10, 2007 7.319 7.530 7.268 7.450 14,068 +0.17(+2.40%)
Jan 09, 2007 7.486 7.486 7.123 7.275 28,478 -0.22(-2.91%)
Jan 08, 2007 7.646 7.646 7.443 7.494 825 +0.09(+1.26%)
Jan 05, 2007 7.635 7.697 7.363 7.400 5,226 -0.30(-3.85%)
Jan 04, 2007 7.515 7.697 7.508 7.697 5,357 +0.15(+2.02%)
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.