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

Astronova Inc (NQ: ALOT )

17.27 -0.18 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2003 6.700 7.618 6.610 7.470 245,875 +0.85(+12.79%)
Oct 30, 2003 6.050 6.691 6.207 6.623 136,158 +0.57(+9.48%)
Oct 29, 2003 5.915 6.233 5.790 6.050 35,436 +0.22(+3.85%)
Oct 28, 2003 5.436 5.924 5.422 5.826 57,126 +0.47(+8.70%)
Oct 27, 2003 5.781 6.184 5.271 5.360 63,731 -0.35(-6.05%)
Oct 24, 2003 5.848 6.180 5.691 5.705 56,412 -0.48(-7.75%)
Oct 23, 2003 6.054 6.274 5.933 6.184 30,169 -0.07(-1.07%)
Oct 22, 2003 6.283 6.283 6.050 6.251 24,635 -0.03(-0.51%)
Oct 21, 2003 6.363 6.462 5.781 6.283 52,806 -0.04(-0.57%)
Oct 20, 2003 6.386 7.125 5.960 6.319 125,518 +0.30(+5.07%)
Oct 17, 2003 6.005 6.050 5.808 6.014 24,814 +0.07(+1.21%)
Oct 16, 2003 5.929 5.929 5.929 5.942 82,918 +0.08(+1.38%)
Oct 15, 2003 6.041 6.041 5.803 5.862 94,258 -0.18(-3.04%)
Oct 14, 2003 5.803 6.050 5.736 6.045 63,013 +0.24(+4.17%)
Oct 13, 2003 5.413 5.938 5.315 5.803 83,475 +0.41(+7.65%)
Oct 10, 2003 5.422 5.458 5.225 5.391 18,564 -0.05(-0.91%)
Oct 09, 2003 5.324 5.440 5.136 5.440 43,392 +0.13(+2.45%)
Oct 08, 2003 5.176 5.400 5.077 5.310 55,610 +0.12(+2.33%)
Oct 07, 2003 5.266 5.369 4.961 5.189 30,616 -0.06(-1.19%)
Oct 06, 2003 4.929 5.252 4.714 5.252 54,984 +0.30(+6.06%)
Oct 03, 2003 4.898 5.024 4.715 4.952 31,240 -0.03(-0.54%)
Oct 02, 2003 4.705 4.992 4.705 4.979 31,883 +0.20(+4.12%)
Oct 01, 2003 4.602 4.830 4.598 4.782 32,490 +0.18(+3.90%)
Sep 30, 2003 4.651 4.661 4.481 4.602 34,632 +0.09(+2.09%)
Sep 29, 2003 4.840 4.840 4.168 4.508 186,592 -0.33(-6.85%)
Sep 26, 2003 5.136 5.274 4.840 4.840 46,302 -0.29(-5.68%)
Sep 25, 2003 5.158 5.247 4.983 5.131 15,084 -0.12(-2.30%)
Sep 24, 2003 5.167 5.445 5.109 5.252 65,516 +0.08(+1.64%)
Sep 23, 2003 4.979 5.243 4.970 5.167 52,404 +0.19(+3.88%)
Sep 22, 2003 5.140 5.140 4.929 4.974 18,607 -0.07(-1.32%)
Sep 19, 2003 4.929 5.252 4.929 5.041 25,171 +0.06(+1.24%)
Sep 18, 2003 5.153 5.198 4.938 4.979 109,436 -0.21(-3.97%)
Sep 17, 2003 5.198 5.378 5.086 5.185 54,519 -0.10(-1.95%)
Sep 16, 2003 5.239 5.378 5.153 5.288 29,634 -0.08(-1.50%)
Sep 15, 2003 5.642 5.642 5.153 5.369 53,555 -0.03(-0.50%)
Sep 12, 2003 5.579 5.624 5.293 5.395 45,522 -0.15(-2.75%)
Sep 11, 2003 4.755 5.579 4.755 5.548 92,830 +0.71(+14.75%)
Sep 10, 2003 5.068 5.153 4.687 4.835 158,704 -0.51(-9.56%)
Sep 09, 2003 5.512 5.516 5.158 5.346 79,441 -0.12(-2.21%)
Sep 08, 2003 5.826 5.826 5.333 5.467 99,435 -0.25(-4.31%)
Sep 05, 2003 5.714 5.714 5.499 5.714 57,126 +0.01(+0.16%)
Sep 04, 2003 6.157 6.157 5.602 5.705 117,287 -0.05(-0.86%)
Sep 03, 2003 5.512 6.081 5.490 5.754 126,213 +0.33(+6.03%)
Sep 02, 2003 5.041 5.705 4.862 5.427 174,592 +0.30(+5.94%)
Aug 29, 2003 5.073 5.306 5.073 5.123 76,049 -0.03(-0.55%)
Aug 28, 2003 4.929 5.378 4.840 5.151 126,570 +0.27(+5.45%)
Aug 27, 2003 4.526 5.015 4.526 4.885 38,024 +0.09(+1.87%)
Aug 26, 2003 4.616 4.880 4.463 4.795 113,360 -0.10(-2.10%)
Aug 25, 2003 5.288 5.324 4.714 4.898 156,383 -0.39(-7.37%)
Aug 22, 2003 4.974 5.301 4.929 5.288 278,133 +0.44(+9.16%)
Aug 21, 2003 4.477 4.929 4.436 4.844 291,879 +0.52(+11.92%)
Aug 20, 2003 3.724 4.459 3.724 4.328 269,029 +0.66(+17.94%)
Aug 19, 2003 3.693 3.764 3.477 3.670 18,744 +0.07(+1.98%)
Aug 18, 2003 3.652 3.715 3.540 3.599 23,207 +0.08(+2.31%)
Aug 15, 2003 3.495 3.764 3.495 3.518 5,355 +0.15(+4.51%)
Aug 14, 2003 3.468 3.572 3.366 3.366 29,277 -0.07(-1.95%)
Aug 13, 2003 3.249 3.522 3.249 3.433 12,139 +0.00(+0.00%)
Aug 12, 2003 3.495 3.536 3.298 3.433 19,458 +0.08(+2.27%)
Aug 11, 2003 3.168 3.580 3.168 3.356 27,134 -0.16(-4.59%)
Aug 08, 2003 3.092 3.518 2.913 3.518 28,384 +0.17(+4.95%)
Aug 07, 2003 2.689 3.352 2.662 3.352 25,171 +0.33(+10.81%)
Aug 06, 2003 3.406 3.428 2.805 3.025 56,412 -0.29(-8.78%)
Aug 05, 2003 3.518 3.603 3.316 3.316 29,277 -0.31(-8.64%)
Aug 04, 2003 3.702 3.702 3.585 3.630 13,567 -0.13(-3.57%)
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.