Astronova Inc (NQ: ALOT )

17.01 USD -0.15 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 17.35 17.98 17.01 17.01 21,678 -0.15(-0.87%)
Dec 06, 2021 16.70 17.48 16.44 17.16 33,093 +1.28(+8.06%)
Dec 03, 2021 16.75 16.75 14.34 15.88 22,335 -0.82(-4.91%)
Dec 02, 2021 16.30 17.00 16.30 16.70 3,228 +0.04(+0.24%)
Dec 01, 2021 16.64 17.39 16.64 16.66 19,949 +0.13(+0.79%)
Nov 30, 2021 17.59 17.59 16.52 16.53 10,157 -0.97(-5.54%)
Nov 29, 2021 17.97 17.98 17.16 17.50 9,617 -0.42(-2.34%)
Nov 26, 2021 17.56 17.92 17.20 17.92 5,254 +0.23(+1.30%)
Nov 24, 2021 17.60 17.94 17.60 17.69 2,694 -0.30(-1.67%)
Nov 23, 2021 17.70 17.99 17.40 17.99 10,299 +0.32(+1.81%)
Nov 22, 2021 17.36 18.14 17.36 17.67 28,938 +0.51(+2.97%)
Nov 19, 2021 17.35 17.48 17.16 17.16 1,440 -0.57(-3.21%)
Nov 18, 2021 17.99 17.97 17.73 17.73 9,661 -0.27(-1.50%)
Nov 17, 2021 18.09 18.30 17.82 18.00 16,144 +0.00(+0.00%)
Nov 16, 2021 17.63 18.11 17.63 18.00 25,845 +0.40(+2.27%)
Nov 15, 2021 16.84 17.87 16.84 17.60 17,359 +0.76(+4.51%)
Nov 12, 2021 17.27 17.30 16.80 16.84 5,622 -0.21(-1.23%)
Nov 11, 2021 17.60 17.78 17.05 17.05 5,409 -0.45(-2.57%)
Nov 10, 2021 18.00 17.50 9,812 -0.58(-3.18%)
Nov 09, 2021 18.20 18.21 17.95 18.08 4,913 -0.16(-0.90%)
Nov 08, 2021 17.87 18.52 17.87 18.24 21,612 +0.44(+2.47%)
Nov 05, 2021 16.91 17.87 16.69 17.80 20,315 +0.86(+5.08%)
Nov 04, 2021 16.90 16.96 16.60 16.94 2,034 +0.12(+0.72%)
Nov 03, 2021 16.66 16.88 16.66 16.82 4,369 +0.16(+0.96%)
Nov 02, 2021 16.56 16.75 16.52 16.66 8,689 +0.10(+0.60%)
Nov 01, 2021 16.60 16.75 16.40 16.56 6,644 +0.06(+0.36%)
Oct 29, 2021 16.44 16.50 16.44 16.50 5,961 +0.20(+1.23%)
Oct 28, 2021 16.19 16.65 16.12 16.30 2,565 -0.21(-1.27%)
Oct 27, 2021 16.60 16.71 16.35 16.51 5,282 -0.29(-1.73%)
Oct 26, 2021 16.82 17.08 16.80 3,201 -0.23(-1.35%)
Oct 25, 2021 17.06 17.13 16.75 17.03 6,608 -0.01(-0.06%)
Oct 22, 2021 16.92 17.16 16.80 17.04 2,594 +0.12(+0.71%)
Oct 21, 2021 17.17 17.50 16.88 16.92 7,992 +0.00(+0.00%)
Oct 20, 2021 16.94 17.25 16.77 16.92 4,206 +0.19(+1.14%)
Oct 19, 2021 16.51 16.73 16.51 16.73 1,236 +0.00(+0.00%)
Oct 18, 2021 17.12 17.49 16.48 16.73 10,200 -0.35(-2.05%)
Oct 15, 2021 16.65 17.25 16.65 17.08 10,192 +0.23(+1.36%)
Oct 14, 2021 16.39 17.14 16.39 16.85 17,917 +0.49(+3.00%)
Oct 13, 2021 15.98 16.36 15.61 16.36 7,960 +0.40(+2.51%)
Oct 12, 2021 15.90 16.81 15.90 15.96 25,277 +0.02(+0.13%)
Oct 11, 2021 15.53 15.98 15.53 15.94 8,417 +0.44(+2.84%)
Oct 08, 2021 15.81 15.81 15.03 15.50 9,204 -0.14(-0.90%)
Oct 07, 2021 15.64 15.64 15.26 15.64 22,686 +0.49(+3.23%)
Oct 06, 2021 15.54 15.54 14.86 15.15 9,242 -0.37(-2.38%)
Oct 05, 2021 15.29 15.77 15.29 15.52 7,414 -0.14(-0.89%)
Oct 04, 2021 14.86 15.66 14.86 15.66 7,716 +0.64(+4.26%)
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.