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 (%)
Sep 30, 2002 1.527 1.527 1.527 1.527 189 +0.00(+0.28%)
Sep 27, 2002 1.522 1.522 1.522 1.522 0 +0.00(+0.00%)
Sep 26, 2002 1.527 1.527 1.522 1.522 4,351 -0.00(-0.30%)
Sep 25, 2002 1.708 1.713 1.527 1.527 49,565 -0.19(-10.84%)
Sep 24, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Sep 23, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Sep 20, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Sep 19, 2002 1.713 1.713 1.713 1.713 378 +0.11(+7.14%)
Sep 18, 2002 1.692 1.692 1.556 1.598 8,134 +0.03(+2.16%)
Sep 17, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Sep 16, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Sep 13, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Sep 12, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Sep 11, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Sep 10, 2002 1.692 1.692 1.518 1.565 7,567 -0.12(-7.27%)
Sep 09, 2002 1.687 1.687 1.687 1.687 0 +0.00(+0.00%)
Sep 06, 2002 1.687 1.687 1.687 1.687 189 +0.16(+10.53%)
Sep 05, 2002 1.527 1.527 1.527 1.527 567 +0.00(+0.25%)
Sep 04, 2002 1.523 1.523 1.523 1.523 189 -0.17(-9.98%)
Sep 03, 2002 1.586 1.692 1.586 1.692 945 +0.02(+1.27%)
Aug 30, 2002 1.522 1.670 1.514 1.670 11,729 +0.15(+9.72%)
Aug 29, 2002 1.607 1.607 1.505 1.522 17,404 -0.13(-7.69%)
Aug 28, 2002 1.649 1.649 1.649 1.649 3,972 +0.02(+1.30%)
Aug 27, 2002 1.501 1.649 1.501 1.628 5,107 +0.13(+8.45%)
Aug 26, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Aug 23, 2002 1.493 1.501 1.493 1.501 378 -0.08(-5.33%)
Aug 22, 2002 1.446 1.586 1.446 1.586 4,729 +0.15(+10.62%)
Aug 21, 2002 1.645 1.645 1.434 1.434 8,891 -0.22(-13.08%)
Aug 20, 2002 1.606 1.670 1.606 1.649 48,619 +0.02(+1.30%)
Aug 16, 2002 1.437 1.670 1.437 1.628 5,675 +0.27(+20.31%)
Aug 15, 2002 1.354 1.354 1.353 1.353 2,648 +0.03(+2.56%)
Aug 14, 2002 1.319 1.319 1.319 1.319 0 +0.00(+0.00%)
Aug 13, 2002 1.374 1.374 1.319 1.319 132,426 -0.10(-6.87%)
Aug 12, 2002 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Aug 07, 2002 1.391 1.434 1.391 1.417 5,107 +0.11(+8.06%)
Aug 06, 2002 1.404 1.404 1.311 1.311 19,107 -0.14(-9.88%)
Aug 05, 2002 1.455 1.455 1.455 1.455 945 -0.00(-0.26%)
Aug 02, 2002 1.437 1.458 1.437 1.458 6,242 +0.02(+1.44%)
Aug 01, 2002 1.442 1.442 1.417 1.438 8,891 +0.00(+0.00%)
Jul 31, 2002 1.484 1.484 1.438 1.438 11,539 -0.01(-0.58%)
Jul 30, 2002 1.484 1.484 1.438 1.446 12,107 -0.05(-3.12%)
Jul 29, 2002 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Jul 26, 2002 1.501 1.518 1.480 1.493 33,863 +0.01(+0.57%)
Jul 25, 2002 1.510 1.510 1.480 1.484 72,834 -0.02(-1.40%)
Jul 24, 2002 1.510 1.510 1.505 1.505 1,702 -0.02(-1.11%)
Jul 23, 2002 1.523 1.523 1.522 1.522 4,729 -0.00(-0.08%)
Jul 22, 2002 1.524 1.524 1.524 1.524 0 +0.00(+0.00%)
Jul 19, 2002 1.524 1.524 1.524 1.524 945 +0.00(+0.08%)
Jul 17, 2002 1.522 1.522 1.522 1.522 0 -0.04(-2.70%)
Jul 12, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Jul 11, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Jul 10, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Jul 09, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Jul 08, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Jul 05, 2002 1.565 1.565 1.565 1.565 378 -0.13(-7.50%)
Jul 04, 2002 1.692 1.692 1.692 1.692 378 +0.00(+0.00%)
Jul 03, 2002 1.692 1.692 1.692 1.692 378 +0.12(+7.82%)
Jul 02, 2002 1.569 1.569 1.569 1.569 0 +0.00(+0.00%)
Jul 01, 2002 1.569 1.569 1.569 1.569 756 +0.00(+0.00%)
Jun 28, 2002 1.573 1.573 1.569 1.569 1,324 -0.02(-1.07%)
Jun 27, 2002 1.753 1.753 1.577 1.586 4,729 -0.04(-2.60%)
Jun 26, 2002 1.628 1.628 1.628 1.628 0 +0.00(+0.00%)
Jun 25, 2002 1.628 1.628 1.628 1.628 5,675 +0.01(+0.52%)
Jun 21, 2002 1.755 1.755 1.620 1.620 189 -0.14(-7.71%)
Jun 20, 2002 1.666 1.755 1.607 1.755 28,187 +0.16(+10.34%)
Jun 19, 2002 1.641 1.641 1.573 1.590 4,540 -0.10(-5.74%)
Jun 18, 2002 1.687 1.687 1.687 1.687 189 +0.02(+1.27%)
Jun 17, 2002 1.692 1.692 1.666 1.666 3,026 -0.05(-2.72%)
Jun 14, 2002 1.692 1.713 1.692 1.713 4,351 -0.07(-3.84%)
Jun 12, 2002 1.781 1.781 1.781 1.781 0 +0.00(+0.00%)
Jun 11, 2002 1.781 1.781 1.781 1.781 0 +0.00(+0.00%)
Jun 10, 2002 1.781 1.781 1.781 1.781 0 +0.00(+0.00%)
Jun 07, 2002 1.780 1.781 1.780 1.781 378 +0.00(+0.00%)
Jun 06, 2002 1.781 1.781 1.781 1.781 0 +0.00(+0.00%)
Jun 05, 2002 1.781 1.781 1.781 1.781 0 -0.04(-2.05%)
May 31, 2002 1.772 1.818 1.772 1.818 4,918 +0.02(+1.18%)
May 28, 2002 1.763 1.797 1.763 1.797 4,729 -0.02(-1.16%)
May 27, 2002 1.735 1.818 1.735 1.818 2,837 +0.00(+0.00%)
May 24, 2002 1.735 1.818 1.735 1.818 2,837 +0.00(+0.00%)
May 23, 2002 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
May 22, 2002 1.797 1.818 1.797 1.818 2,080 +0.13(+7.42%)
May 21, 2002 1.692 1.692 1.692 1.693 1,324 -0.08(-4.70%)
May 20, 2002 1.776 1.776 1.776 1.776 0 +0.00(+0.00%)
May 17, 2002 1.776 1.776 1.776 1.776 0 +0.00(+0.00%)
May 16, 2002 1.776 1.776 1.776 1.776 3,783 -0.01(-0.47%)
May 15, 2002 1.734 1.785 1.692 1.785 7,945 -0.09(-4.67%)
May 14, 2002 1.872 1.872 1.872 1.872 189 +0.18(+10.67%)
May 13, 2002 1.789 1.789 1.692 1.692 2,080 -0.19(-10.01%)
May 10, 2002 1.834 1.880 1.834 1.880 1,324 +0.05(+2.49%)
May 09, 2002 1.834 1.834 1.834 1.834 378 +0.05(+2.53%)
May 08, 2002 1.789 1.789 1.789 1.789 189 +0.00(+0.00%)
May 07, 2002 1.789 1.789 1.789 1.789 0 +0.00(+0.00%)
May 06, 2002 1.789 1.789 1.789 1.789 0 +0.00(+0.00%)
May 03, 2002 1.839 1.840 1.789 1.789 6,621 -0.03(-1.63%)
May 02, 2002 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
May 01, 2002 1.920 1.920 1.692 1.818 9,648 +0.13(+7.50%)
Apr 30, 2002 1.683 1.692 1.683 1.692 4,351 +0.00(+0.02%)
Apr 29, 2002 1.691 1.691 1.691 1.691 189 -0.00(-0.02%)
Apr 26, 2002 1.628 1.692 1.628 1.692 5,297 +0.08(+5.26%)
Apr 25, 2002 1.590 1.607 1.590 1.607 1,513 -0.08(-4.98%)
Apr 24, 2002 1.691 1.691 1.691 1.691 189 +0.15(+9.75%)
Apr 23, 2002 1.777 1.777 1.539 1.541 6,242 -0.24(-13.27%)
Apr 22, 2002 1.772 1.869 1.770 1.777 12,296 +0.01(+0.50%)
Apr 19, 2002 1.768 1.768 1.768 1.768 0 +0.00(+0.00%)
Apr 18, 2002 1.768 1.768 1.768 1.768 378 +0.05(+3.21%)
Apr 17, 2002 1.671 1.713 1.671 1.713 5,864 +0.06(+3.52%)
Apr 16, 2002 1.654 1.654 1.654 1.654 0 +0.00(+0.00%)
Apr 15, 2002 1.654 1.654 1.654 1.654 378 -0.02(-1.23%)
Apr 12, 2002 1.675 1.675 1.675 1.675 0 +0.00(+0.00%)
Apr 11, 2002 1.675 1.675 1.675 1.675 1,324 -0.04(-2.08%)
Apr 10, 2002 1.692 1.711 1.692 1.711 13,053 +0.06(+3.45%)
Apr 09, 2002 1.734 1.734 1.653 1.653 2,648 -0.04(-2.25%)
Apr 08, 2002 1.713 1.806 1.535 1.692 20,620 -0.02(-1.23%)
Apr 05, 2002 1.713 1.713 1.713 1.713 1,513 -0.02(-1.22%)
Apr 04, 2002 1.692 1.734 1.692 1.734 4,918 +0.02(+1.23%)
Apr 03, 2002 1.670 1.734 1.658 1.713 10,026 +0.03(+2.02%)
Apr 02, 2002 1.679 1.679 1.679 1.679 0 +0.00(+0.00%)
Apr 01, 2002 1.531 1.679 1.531 1.679 6,242 +0.13(+8.47%)
Mar 29, 2002 1.548 1.548 1.548 1.548 6,053 +0.00(+0.00%)
Mar 28, 2002 1.548 1.548 1.548 1.548 6,053 +0.00(+0.00%)
Mar 27, 2002 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
Mar 26, 2002 1.548 1.548 1.548 1.548 189 -0.01(-0.54%)
Mar 25, 2002 1.649 1.649 1.556 1.556 3,972 +0.00(+0.00%)
Mar 22, 2002 1.557 1.557 1.556 1.556 2,648 -0.01(-0.54%)
Mar 21, 2002 1.544 1.653 1.543 1.565 21,755 +0.02(+1.40%)
Mar 20, 2002 1.543 1.544 1.539 1.543 4,161 -0.02(-1.38%)
Mar 19, 2002 1.565 1.565 1.544 1.565 4,918 +0.00(+0.00%)
Mar 18, 2002 1.564 1.565 1.564 1.565 10,404 +0.06(+3.89%)
Mar 15, 2002 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Mar 14, 2002 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Mar 13, 2002 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Mar 12, 2002 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Mar 11, 2002 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Mar 08, 2002 1.506 1.506 1.506 1.506 567 -0.06(-3.75%)
Mar 07, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Mar 06, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Mar 05, 2002 1.564 1.565 1.564 1.565 1,891 +0.00(+0.00%)
Mar 04, 2002 1.565 1.565 1.565 1.565 3,783 +0.00(+0.00%)
Mar 01, 2002 1.564 1.565 1.564 1.565 2,837 +0.00(+0.00%)
Feb 28, 2002 1.586 1.586 1.565 1.565 14,377 +0.06(+4.23%)
Feb 27, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Feb 26, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Feb 25, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Feb 22, 2002 1.608 1.608 1.501 1.501 2,080 -0.19(-11.03%)
Feb 21, 2002 1.687 1.687 1.687 1.687 0 +0.00(+0.00%)
Feb 20, 2002 1.687 1.687 1.687 1.687 0 +0.00(+0.00%)
Feb 19, 2002 1.607 1.687 1.607 1.687 2,459 +0.12(+7.84%)
Feb 18, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Feb 15, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Feb 14, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Feb 13, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Feb 12, 2002 1.566 1.566 1.565 1.565 378 -0.10(-5.78%)
Feb 11, 2002 1.552 1.661 1.527 1.661 1,513 -0.02(-1.34%)
Feb 08, 2002 1.683 1.683 1.683 1.683 0 +0.00(+0.00%)
Feb 07, 2002 1.683 1.683 1.683 1.683 0 +0.00(+0.00%)
Feb 06, 2002 1.683 1.683 1.683 1.683 0 +0.00(+0.00%)
Feb 05, 2002 1.683 1.683 1.683 1.683 189 +0.08(+4.74%)
Feb 04, 2002 1.607 1.607 1.607 1.607 0 +0.00(+0.00%)
Feb 01, 2002 1.607 1.607 1.531 1.607 18,161 +0.02(+1.33%)
Jan 31, 2002 1.586 1.586 1.586 1.586 0 +0.00(+0.00%)
Jan 30, 2002 1.586 1.586 1.586 1.586 0 +0.00(+0.00%)
Jan 29, 2002 1.586 1.586 1.586 1.586 11,350 +0.00(+0.00%)
Jan 28, 2002 1.586 1.586 1.586 1.586 756 -0.04(-2.60%)
Jan 25, 2002 1.628 1.628 1.565 1.628 2,270 +0.00(+0.00%)
Jan 24, 2002 1.628 1.670 1.628 1.628 3,216 +0.00(+0.00%)
Jan 23, 2002 1.628 1.628 1.628 1.628 0 +0.00(+0.00%)
Jan 22, 2002 1.628 1.628 1.586 1.628 3,972 +0.06(+4.05%)
Jan 21, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Jan 18, 2002 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Jan 17, 2002 1.628 1.628 1.565 1.565 4,161 -0.05(-2.89%)
Jan 16, 2002 1.611 1.611 1.611 1.611 189 +0.00(+0.24%)
Jan 15, 2002 1.607 1.607 1.607 1.607 0 +0.00(+0.00%)
Jan 14, 2002 1.607 1.607 1.607 1.607 0 +0.00(+0.00%)
Jan 11, 2002 1.607 1.607 1.607 1.607 0 +0.00(+0.00%)
Jan 10, 2002 1.637 1.637 1.607 1.607 1,324 +0.08(+5.29%)
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.