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

Astronova Inc (NQ: ALOT )

17.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 31, 2013 9.242 9.260 8.928 8.928 2,954 -0.31(-3.40%)
May 30, 2013 9.286 9.286 9.005 9.242 0 -0.03(-0.38%)
May 29, 2013 9.050 9.286 9.024 9.277 14,226 -0.01(-0.09%)
May 28, 2013 9.085 9.286 9.068 9.286 8,888 +0.22(+2.40%)
May 24, 2013 8.989 9.094 8.989 9.068 0 -0.01(-0.10%)
May 23, 2013 8.946 9.228 8.937 9.076 0 -0.15(-1.61%)
May 22, 2013 9.207 9.294 9.131 9.225 0 -0.02(-0.19%)
May 21, 2013 9.242 9.286 9.199 9.242 0 -0.07(-0.75%)
May 20, 2013 9.251 9.373 9.230 9.312 0 +0.07(+0.75%)
May 17, 2013 9.364 9.373 9.242 9.242 0 -0.07(-0.75%)
May 16, 2013 9.216 9.347 9.199 9.312 5,278 +0.07(+0.75%)
May 15, 2013 9.312 9.321 9.223 9.242 0 +0.06(+0.66%)
May 13, 2013 9.068 9.260 9.068 9.181 0 +0.15(+1.64%)
May 10, 2013 9.033 9.059 9.033 9.033 0 +0.00(+0.00%)
May 09, 2013 9.068 9.068 9.033 9.033 0 +0.03(+0.39%)
May 08, 2013 9.130 9.138 8.972 8.998 0 -0.03(-0.29%)
May 07, 2013 8.972 9.024 8.972 9.024 0 +0.05(+0.58%)
May 06, 2013 8.893 8.972 8.885 8.972 0 +0.02(+0.19%)
May 03, 2013 8.971 8.954 8.797 8.954 0 +0.07(+0.79%)
May 02, 2013 8.771 8.893 8.771 8.885 0 +0.04(+0.49%)
May 01, 2013 8.893 8.893 8.763 8.841 0 +0.24(+2.84%)
Apr 30, 2013 8.614 8.754 8.575 8.597 0 -0.11(-1.30%)
Apr 29, 2013 8.876 8.876 8.710 8.710 9,655 -0.27(-3.01%)
Apr 26, 2013 8.721 9.059 8.721 8.981 852 +0.23(+2.59%)
Apr 25, 2013 8.850 8.850 8.719 8.754 8,026 -0.07(-0.79%)
Apr 24, 2013 8.824 8.824 8.824 8.824 0 -0.20(-2.22%)
Apr 23, 2013 8.763 9.120 8.763 9.024 1,161 +0.11(+1.27%)
Apr 22, 2013 8.777 8.911 8.777 8.911 806 -0.00(-0.05%)
Apr 19, 2013 8.906 9.129 8.797 8.915 8,378 +0.02(+0.25%)
Apr 18, 2013 8.981 9.111 8.841 8.893 1,177 -0.15(-1.64%)
Apr 17, 2013 8.841 9.164 8.763 9.042 3,455 +0.23(+2.57%)
Apr 16, 2013 8.963 8.963 8.719 8.815 18,547 -0.14(-1.56%)
Apr 15, 2013 8.719 8.963 8.719 8.954 7,348 +0.25(+2.91%)
Apr 12, 2013 8.736 8.885 8.675 8.702 9,526 -0.19(-2.16%)
Apr 11, 2013 8.893 8.893 8.825 8.893 2,637 -0.05(-0.58%)
Apr 10, 2013 8.893 9.120 8.841 8.946 12,028 +0.10(+1.18%)
Apr 09, 2013 8.928 8.937 8.632 8.841 17,518 -0.06(-0.68%)
Apr 08, 2013 8.815 8.902 8.780 8.902 24,807 +0.07(+0.79%)
Apr 05, 2013 8.815 8.876 8.763 8.832 24,828 +0.02(+0.20%)
Apr 04, 2013 8.841 8.850 8.633 8.815 13,022 +0.03(+0.40%)
Apr 03, 2013 8.780 8.920 8.763 8.780 9,829 +0.00(+0.00%)
Apr 02, 2013 8.414 8.841 8.414 8.780 63,437 +0.41(+4.90%)
Apr 01, 2013 8.370 8.501 8.370 8.370 16,055 +0.02(+0.21%)
Mar 28, 2013 8.370 8.475 8.353 8.353 7,411 +0.11(+1.38%)
Mar 27, 2013 8.056 8.475 8.056 8.239 9,298 +0.18(+2.27%)
Mar 26, 2013 8.205 8.510 7.673 8.056 18,331 -0.19(-2.33%)
Mar 25, 2013 8.440 8.449 7.620 8.248 93,511 -0.22(-2.57%)
Mar 22, 2013 8.946 8.981 8.457 8.466 41,347 -0.53(-5.91%)
Mar 21, 2013 9.260 9.268 8.893 8.998 9,069 -0.37(-4.00%)
Mar 20, 2013 9.373 9.806 9.164 9.373 28,917 +0.16(+1.70%)
Mar 19, 2013 9.278 9.417 9.155 9.216 34,729 +0.06(+0.67%)
Mar 18, 2013 9.286 9.286 9.155 9.155 12,472 -0.12(-1.32%)
Mar 15, 2013 9.138 9.373 9.138 9.277 20,724 +0.18(+2.01%)
Mar 14, 2013 9.024 9.111 9.015 9.094 5,963 +0.08(+0.87%)
Mar 13, 2013 8.989 9.015 8.989 9.015 344 +0.05(+0.58%)
Mar 12, 2013 8.859 8.976 8.859 8.963 1,112 +0.10(+1.17%)
Mar 11, 2013 8.877 9.050 8.859 8.859 8,949 +0.00(+0.00%)
Mar 08, 2013 8.833 8.911 8.833 8.859 7,043 +0.03(+0.29%)
Mar 07, 2013 8.790 8.847 8.747 8.833 6,303 +0.02(+0.20%)
Mar 06, 2013 8.894 8.894 8.781 8.816 4,965 +0.03(+0.30%)
Mar 05, 2013 8.747 8.825 8.712 8.790 7,385 +0.10(+1.20%)
Mar 04, 2013 8.625 8.747 8.617 8.686 5,379 +0.03(+0.30%)
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.