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

Astronova Inc (NQ: ALOT )

17.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Aug 03, 2009 4.467 4.660 4.383 4.460 1,251 +0.18(+4.14%)
Jul 31, 2009 4.775 4.783 4.282 4.282 15,965 -0.35(-7.64%)
Jul 30, 2009 4.683 4.929 4.275 4.637 18,725 -0.05(-1.15%)
Jul 29, 2009 4.194 4.691 4.194 4.691 406 +0.53(+12.78%)
Jul 28, 2009 4.417 4.598 4.159 4.159 28,509 -0.22(-5.10%)
Jul 27, 2009 4.429 4.429 4.321 4.383 2,730 +0.00(+0.00%)
Jul 24, 2009 4.560 4.598 4.275 4.383 1,298 -0.13(-2.90%)
Jul 23, 2009 4.467 4.514 4.275 4.514 1,687 -0.04(-0.81%)
Jul 22, 2009 4.174 4.637 4.113 4.550 13,762 +0.16(+3.65%)
Jul 21, 2009 4.660 4.660 4.098 4.390 6,687 -0.28(-6.10%)
Jul 20, 2009 3.936 4.899 3.936 4.675 48,400 +0.44(+10.36%)
Jul 16, 2009 3.913 4.236 4.236 4.236 6,621 +0.15(+3.77%)
Jul 15, 2009 4.282 4.414 4.044 4.082 31,419 +0.02(+0.57%)
Jul 10, 2009 4.059 4.059 4.059 4.059 129 -0.01(-0.19%)
Jul 09, 2009 3.936 4.198 3.936 4.067 4,770 +0.14(+3.53%)
Jul 08, 2009 4.044 4.223 3.928 3.928 14,412 -0.15(-3.59%)
Jul 07, 2009 3.936 4.236 3.936 4.074 6,881 +0.04(+0.95%)
Jul 06, 2009 3.967 4.105 3.944 4.036 9,867 +0.02(+0.38%)
Jul 02, 2009 4.121 4.121 4.005 4.021 5,813 +0.05(+1.36%)
Jul 01, 2009 4.028 4.067 3.928 3.967 4,758 -0.08(-1.90%)
Jun 30, 2009 3.882 4.260 3.859 4.044 10,970 +0.02(+0.38%)
Jun 29, 2009 4.128 4.144 4.028 4.028 3,443 -0.02(-0.38%)
Jun 26, 2009 3.851 4.213 3.851 4.044 38,971 +0.04(+0.96%)
Jun 25, 2009 3.967 4.082 3.890 4.005 3,167 +0.09(+2.36%)
Jun 24, 2009 4.159 4.298 3.859 3.913 38,225 -0.27(-6.45%)
Jun 23, 2009 4.167 4.421 4.159 4.182 3,801 -0.25(-5.56%)
Jun 22, 2009 4.429 4.429 4.429 4.429 259 +0.08(+1.77%)
Jun 19, 2009 4.352 4.352 4.352 4.352 908 -0.06(-1.40%)
Jun 18, 2009 4.216 4.413 4.216 4.413 778 +0.06(+1.42%)
Jun 16, 2009 4.352 4.352 4.352 4.352 0 +0.10(+2.36%)
Jun 15, 2009 4.429 4.506 4.190 4.252 2,186 -0.06(-1.43%)
Jun 12, 2009 4.467 4.467 4.313 4.313 1,519 +0.00(+0.00%)
Jun 11, 2009 4.198 4.313 4.198 4.313 2,081 +0.00(+0.00%)
Jun 10, 2009 4.359 4.359 4.313 4.313 1,557 -0.05(-1.06%)
Jun 09, 2009 4.436 4.436 4.359 4.359 2,466 -0.07(-1.57%)
Jun 08, 2009 4.544 4.544 4.429 4.429 551 -0.19(-4.17%)
Jun 05, 2009 4.429 4.699 4.390 4.621 4,388 +0.19(+4.35%)
Jun 04, 2009 4.814 4.814 4.429 4.429 2,896 -0.34(-7.11%)
Jun 03, 2009 4.205 4.860 4.175 4.768 39,300 +0.59(+14.21%)
Jun 02, 2009 4.775 4.775 4.159 4.175 6,757 -0.37(-8.14%)
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.