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

Astronova Inc (NQ: ALOT )

17.50 -0.17 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 29, 2020 6.480 6.630 6.390 6.430 21,500 -0.09(-1.38%)
May 28, 2020 6.380 6.700 6.240 6.520 29,352 +0.21(+3.33%)
May 27, 2020 6.400 6.465 6.110 6.310 58,112 +0.08(+1.28%)
May 26, 2020 6.420 6.551 6.110 6.230 68,259 +0.04(+0.65%)
May 22, 2020 6.150 6.340 6.075 6.190 14,600 +0.00(+0.00%)
May 21, 2020 6.050 6.730 6.000 6.190 13,113 +0.09(+1.48%)
May 20, 2020 6.000 6.490 5.860 6.100 74,404 +0.24(+4.10%)
May 19, 2020 6.200 6.200 5.500 5.860 165,102 -0.40(-6.39%)
May 18, 2020 6.200 6.390 5.890 6.260 46,418 +0.41(+7.01%)
May 15, 2020 6.130 6.130 5.770 5.850 15,100 -0.23(-3.78%)
May 14, 2020 5.830 6.200 5.550 6.080 53,347 +0.11(+1.84%)
May 13, 2020 6.130 6.575 5.925 5.970 34,478 -0.42(-6.57%)
May 12, 2020 6.850 6.910 6.330 6.390 51,002 -0.46(-6.72%)
May 11, 2020 6.857 7.110 6.694 6.850 29,232 -0.16(-2.28%)
May 08, 2020 6.362 7.210 6.362 7.010 23,800 +0.50(+7.68%)
May 07, 2020 6.710 6.760 6.389 6.510 23,873 -0.20(-2.98%)
May 06, 2020 6.750 6.790 6.330 6.710 51,737 +0.00(+0.00%)
May 05, 2020 7.100 7.150 6.540 6.710 39,565 -0.28(-4.01%)
May 04, 2020 6.730 7.010 6.360 6.990 31,737 +0.12(+1.75%)
May 01, 2020 7.000 7.200 6.365 6.870 48,900 -0.16(-2.28%)
Apr 30, 2020 7.060 7.345 6.370 7.030 36,408 -0.21(-2.97%)
Apr 29, 2020 6.590 7.450 6.568 7.245 86,660 +0.92(+14.45%)
Apr 28, 2020 6.310 6.950 6.180 6.330 22,974 +0.11(+1.77%)
Apr 27, 2020 6.100 6.300 5.910 6.220 19,778 +0.33(+5.60%)
Apr 24, 2020 5.410 5.900 5.410 5.890 9,700 +0.38(+6.90%)
Apr 23, 2020 5.670 6.209 5.435 5.510 35,064 -0.14(-2.48%)
Apr 22, 2020 5.920 5.970 5.500 5.650 67,846 +0.13(+2.36%)
Apr 21, 2020 5.500 5.765 5.500 5.520 51,038 -0.03(-0.54%)
Apr 20, 2020 5.720 5.993 5.533 5.550 21,668 -0.34(-5.77%)
Apr 17, 2020 5.930 6.020 5.720 5.890 26,300 +0.21(+3.70%)
Apr 16, 2020 5.920 5.940 5.534 5.680 27,875 -0.33(-5.49%)
Apr 15, 2020 6.020 6.190 5.760 6.010 25,200 -0.24(-3.84%)
Apr 14, 2020 6.390 6.500 6.140 6.250 21,011 +0.10(+1.63%)
Apr 13, 2020 6.280 6.750 5.880 6.150 25,734 -0.25(-3.91%)
Apr 09, 2020 6.010 6.730 5.990 6.400 46,400 +0.37(+6.14%)
Apr 08, 2020 5.990 6.250 5.510 6.030 60,506 +0.14(+2.38%)
Apr 07, 2020 6.810 6.970 5.730 5.890 76,290 -0.85(-12.61%)
Apr 06, 2020 6.500 6.800 6.050 6.740 26,086 +0.64(+10.49%)
Apr 03, 2020 6.840 6.920 6.010 6.100 26,900 -0.86(-12.36%)
Apr 02, 2020 7.260 7.770 6.730 6.960 21,907 -0.34(-4.66%)
Apr 01, 2020 7.360 7.960 6.940 7.300 45,630 -0.46(-5.93%)
Mar 31, 2020 8.050 8.370 7.541 7.760 29,619 -0.43(-5.25%)
Mar 30, 2020 7.900 8.220 7.410 8.190 31,029 +0.24(+3.02%)
Mar 27, 2020 8.640 8.820 7.940 7.950 69,100 -1.12(-12.35%)
Mar 26, 2020 8.250 9.110 8.250 9.070 58,752 +0.71(+8.49%)
Mar 25, 2020 7.510 8.470 7.410 8.360 72,213 +0.75(+9.86%)
Mar 24, 2020 6.837 7.698 6.837 7.610 62,253 +0.78(+11.47%)
Mar 23, 2020 6.887 6.926 5.754 6.827 42,101 +0.16(+2.38%)
Mar 20, 2020 8.006 8.323 5.242 6.669 246,749 -1.65(-19.88%)
Mar 19, 2020 7.233 8.393 7.065 8.323 48,621 +0.87(+11.70%)
Mar 18, 2020 8.641 8.971 7.451 7.451 60,703 -1.71(-18.70%)
Mar 17, 2020 8.115 9.166 8.115 9.166 38,773 +1.16(+14.48%)
Mar 16, 2020 8.720 9.711 8.006 8.006 112,597 -1.61(-16.70%)
Mar 13, 2020 9.364 9.681 8.720 9.612 69,029 +0.93(+10.73%)
Mar 12, 2020 9.057 9.255 7.945 8.680 131,259 -1.38(-13.69%)
Mar 11, 2020 9.572 11.25 9.463 10.06 35,054 -0.03(-0.29%)
Mar 10, 2020 9.780 10.13 9.423 10.09 31,934 +0.50(+5.17%)
Mar 09, 2020 10.14 10.40 9.512 9.592 17,829 -1.15(-10.70%)
Mar 06, 2020 10.88 11.05 10.66 10.74 36,331 -0.35(-3.13%)
Mar 05, 2020 11.08 11.42 11.01 11.09 34,032 -0.33(-2.86%)
Mar 04, 2020 11.18 11.41 11.03 11.41 30,238 +0.31(+2.77%)
Mar 03, 2020 11.20 11.67 10.85 11.11 25,961 -0.09(-0.80%)
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.