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

Astronova Inc (NQ: ALOT )

16.87 +0.19 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2007 7.202 7.617 7.194 7.594 1,182 +0.18(+2.39%)
Dec 28, 2007 7.171 7.625 7.171 7.417 2,626 +0.09(+1.26%)
Dec 27, 2007 7.279 7.648 7.226 7.325 8,432 -0.09(-1.25%)
Dec 26, 2007 7.610 7.610 7.417 7.417 821 +0.08(+1.05%)
Dec 24, 2007 7.032 7.502 7.032 7.340 925 -0.01(-0.10%)
Dec 21, 2007 6.478 7.417 6.478 7.348 9,555 +0.42(+6.00%)
Dec 20, 2007 6.855 7.024 6.578 6.932 34,158 +0.10(+1.47%)
Dec 19, 2007 6.624 6.855 6.624 6.832 209,043 +0.20(+3.02%)
Dec 18, 2007 6.763 6.840 6.597 6.632 4,544 +0.16(+2.50%)
Dec 17, 2007 6.894 7.348 6.470 6.470 19,604 -0.50(-7.18%)
Dec 14, 2007 7.356 7.502 6.739 6.971 16,632 -0.28(-3.83%)
Dec 13, 2007 7.086 7.356 6.909 7.248 2,207 +0.16(+2.28%)
Dec 12, 2007 6.739 7.086 6.739 7.086 2,673 +0.15(+2.11%)
Dec 11, 2007 6.809 7.333 6.547 6.940 40,437 -0.25(-3.43%)
Dec 10, 2007 7.625 7.625 7.186 7.186 10,386 -0.59(-7.53%)
Dec 07, 2007 7.132 7.772 7.132 7.772 3,761 +0.31(+4.13%)
Dec 06, 2007 7.125 7.463 7.086 7.463 24,805 +0.15(+2.11%)
Dec 05, 2007 7.317 7.317 7.125 7.309 17,792 -0.04(-0.52%)
Dec 04, 2007 7.132 7.379 7.048 7.348 4,219 -0.08(-1.14%)
Dec 03, 2007 7.433 7.433 7.433 7.433 6,512 -0.01(-0.10%)
Nov 30, 2007 7.140 7.456 7.109 7.440 6,616 +0.06(+0.84%)
Nov 29, 2007 7.286 7.440 7.286 7.379 42,413 +0.08(+1.05%)
Nov 28, 2007 7.279 7.309 7.271 7.302 4,041 +0.02(+0.32%)
Nov 27, 2007 6.932 7.279 6.932 7.279 10,678 -0.07(-0.94%)
Nov 26, 2007 7.402 7.479 7.279 7.348 5,005 -0.24(-3.15%)
Nov 23, 2007 7.517 7.587 7.487 7.587 1,687 +0.02(+0.31%)
Nov 21, 2007 6.778 7.887 6.709 7.564 71,951 +0.86(+12.87%)
Nov 20, 2007 6.701 6.770 6.616 6.701 37,886 +0.16(+2.47%)
Nov 19, 2007 6.932 6.932 6.508 6.539 30,591 -0.56(-7.92%)
Nov 16, 2007 7.094 7.132 6.932 7.101 2,316 +0.08(+1.21%)
Nov 15, 2007 7.094 7.094 6.986 7.017 32,587 -0.14(-1.94%)
Nov 14, 2007 7.302 7.309 7.155 7.155 389 -0.15(-2.00%)
Nov 13, 2007 7.286 7.302 7.286 7.302 389 +0.02(+0.23%)
Nov 12, 2007 7.309 7.494 7.071 7.285 18,076 -0.03(-0.44%)
Nov 09, 2007 7.394 7.571 7.317 7.317 7,530 -0.29(-3.85%)
Nov 08, 2007 7.687 7.687 7.363 7.610 6,883 -0.08(-1.10%)
Nov 07, 2007 7.471 7.695 7.356 7.695 3,894 +0.10(+1.32%)
Nov 06, 2007 7.564 7.687 7.533 7.594 3,635 -0.11(-1.40%)
Nov 05, 2007 7.533 7.702 7.502 7.702 11,944 +0.07(+0.91%)
Nov 02, 2007 7.633 7.633 7.633 7.633 0 +0.00(+0.00%)
Nov 01, 2007 7.510 7.725 7.448 7.633 3,641 -0.15(-1.88%)
Oct 31, 2007 7.664 7.779 7.656 7.779 986 +0.17(+2.25%)
Oct 30, 2007 7.625 7.625 7.608 7.608 6,978 -0.00(-0.02%)
Oct 29, 2007 7.648 7.664 7.579 7.610 4,284 +0.07(+0.92%)
Oct 26, 2007 7.594 7.594 7.487 7.540 9,347 -0.23(-2.97%)
Oct 25, 2007 7.772 7.772 7.772 7.772 3,765 +0.07(+0.90%)
Oct 24, 2007 7.594 7.702 7.594 7.702 3,765 +0.01(+0.10%)
Oct 23, 2007 7.764 7.764 7.687 7.695 6,522 +0.03(+0.44%)
Oct 22, 2007 7.594 7.702 7.525 7.661 9,218 -0.08(-1.03%)
Oct 19, 2007 7.772 7.772 7.741 7.741 2,207 +0.03(+0.40%)
Oct 18, 2007 7.695 7.741 7.594 7.710 11,603 +0.08(+1.11%)
Oct 17, 2007 7.625 7.625 7.602 7.625 4,544 -0.02(-0.30%)
Oct 16, 2007 7.625 7.648 7.487 7.648 4,672 -0.03(-0.40%)
Oct 15, 2007 7.548 7.679 7.548 7.679 3,635 -0.02(-0.20%)
Oct 12, 2007 7.610 7.695 7.517 7.695 5,777 +0.00(+0.00%)
Oct 11, 2007 7.625 7.695 7.517 7.695 16,750 -0.01(-0.10%)
Oct 10, 2007 7.702 7.702 7.517 7.702 5,608 -0.02(-0.20%)
Oct 09, 2007 7.671 7.872 7.548 7.718 93,901 +0.02(+0.30%)
Oct 08, 2007 7.702 7.879 7.641 7.695 2,623 -0.01(-0.10%)
Oct 05, 2007 7.833 7.833 7.656 7.702 3,505 +0.00(+0.00%)
Oct 04, 2007 7.795 7.795 7.564 7.702 907 +0.01(+0.10%)
Oct 03, 2007 7.695 7.695 7.610 7.695 2,726 +0.02(+0.30%)
Oct 02, 2007 7.864 7.864 7.671 7.671 4,026 +0.12(+1.63%)
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.