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

Astronova Inc (NQ: ALOT )

17.28 +0.08 (+0.47%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 24, 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, 2012 8.703 8.920 8.686 8.738 6,717 +0.00(+0.00%)
Dec 28, 2012 8.495 8.747 8.487 8.738 9,294 +0.36(+4.24%)
Dec 27, 2012 8.582 8.582 8.314 8.383 2,264 -0.22(-2.55%)
Dec 26, 2012 8.400 8.625 8.400 8.602 836 +0.22(+2.61%)
Dec 24, 2012 8.477 8.477 8.237 8.383 6,379 -0.20(-2.30%)
Dec 21, 2012 8.374 8.581 8.331 8.581 5,904 +0.17(+2.04%)
Dec 20, 2012 8.297 8.426 8.228 8.409 49,868 +0.20(+2.46%)
Dec 19, 2012 8.254 8.572 8.142 8.207 8,105 -0.05(-0.57%)
Dec 18, 2012 8.194 8.263 8.013 8.254 11,509 +0.12(+1.43%)
Dec 17, 2012 8.168 8.228 8.108 8.138 14,080 +0.01(+0.16%)
Dec 14, 2012 8.082 8.142 8.082 8.125 1,665 +0.00(+0.00%)
Dec 13, 2012 8.056 8.383 8.056 8.125 2,348 +0.00(+0.00%)
Dec 12, 2012 8.082 8.163 8.082 8.125 18,654 +0.04(+0.53%)
Dec 11, 2012 7.996 8.159 7.996 8.082 6,222 +0.13(+1.63%)
Dec 10, 2012 8.048 8.048 7.945 7.952 1,064 -0.00(-0.01%)
Dec 07, 2012 7.927 7.953 7.867 7.953 2,409 -0.03(-0.43%)
Dec 06, 2012 7.987 7.987 7.987 7.987 124 +0.04(+0.53%)
Dec 05, 2012 7.867 7.953 7.867 7.946 5,466 +0.16(+2.11%)
Dec 04, 2012 7.841 7.841 7.696 7.781 2,586 +0.10(+1.33%)
Nov 30, 2012 7.849 7.849 7.679 7.679 3,258 -0.00(-0.00%)
Nov 29, 2012 7.696 7.849 7.679 7.679 3,220 -0.10(-1.31%)
Nov 28, 2012 7.815 7.832 7.696 7.781 4,642 +0.02(+0.32%)
Nov 26, 2012 7.679 7.756 7.756 7.756 14,885 +0.13(+1.69%)
Nov 23, 2012 7.764 7.764 7.628 7.628 6,106 -0.13(-1.65%)
Nov 21, 2012 7.175 7.755 7.175 7.755 8,099 +0.24(+3.13%)
Nov 20, 2012 7.226 7.520 7.226 7.520 2,010 +0.16(+2.13%)
Nov 19, 2012 7.482 7.482 7.261 7.363 2,905 -0.15(-2.02%)
Nov 15, 2012 7.226 7.515 7.515 7.515 937 +0.31(+4.36%)
Nov 14, 2012 7.670 7.670 7.167 7.201 4,035 -0.30(-4.00%)
Nov 13, 2012 7.167 7.636 7.167 7.501 2,960 +0.33(+4.67%)
Nov 12, 2012 7.192 7.216 7.167 7.167 3,382 +0.00(+0.00%)
Nov 09, 2012 7.030 7.201 7.030 7.167 4,453 -0.04(-0.58%)
Nov 07, 2012 7.278 7.209 7.209 7.209 1,054 -0.04(-0.60%)
Nov 06, 2012 7.252 7.252 7.252 7.252 117 +0.00(+0.00%)
Nov 05, 2012 7.286 7.286 7.184 7.252 1,592 +0.09(+1.19%)
Nov 02, 2012 7.212 7.212 7.167 7.167 5,303 -0.04(-0.59%)
Nov 01, 2012 7.175 7.218 7.136 7.209 4,975 +0.03(+0.36%)
Oct 31, 2012 7.167 7.184 7.022 7.184 3,805 -0.00(-0.00%)
Oct 26, 2012 7.354 7.184 7.184 7.184 4,571 -0.09(-1.29%)
Oct 25, 2012 7.431 7.431 7.278 7.278 2,743 -0.07(-0.93%)
Oct 24, 2012 7.491 7.491 7.346 7.346 382 -0.09(-1.15%)
Oct 23, 2012 7.431 7.431 7.431 7.431 351 -0.03(-0.46%)
Oct 19, 2012 7.448 7.465 7.431 7.465 5,039 +0.00(+0.00%)
Oct 18, 2012 7.602 7.602 7.431 7.465 6,214 -0.13(-1.69%)
Oct 16, 2012 7.431 7.593 7.593 7.593 5,274 +0.07(+0.91%)
Oct 15, 2012 7.653 7.679 7.525 7.525 5,029 -0.11(-1.45%)
Oct 12, 2012 7.628 7.832 7.628 7.636 792 -0.03(-0.33%)
Oct 11, 2012 7.354 7.662 7.167 7.662 7,406 +0.31(+4.18%)
Oct 10, 2012 7.337 7.354 7.337 7.354 914 -0.07(-0.92%)
Oct 09, 2012 7.542 7.662 7.423 7.423 7,200 -0.13(-1.67%)
Oct 08, 2012 7.465 7.549 7.425 7.549 8,479 +0.18(+2.41%)
Oct 05, 2012 7.414 7.465 7.372 7.372 1,496 -0.01(-0.12%)
Oct 04, 2012 7.414 7.465 7.380 7.380 2,135 +0.00(+0.00%)
Oct 03, 2012 7.295 7.403 7.167 7.380 2,745 +0.09(+1.17%)
Oct 02, 2012 7.372 7.372 7.295 7.295 2,637 -0.02(-0.23%)
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.