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

Astronova Inc (NQ: ALOT )

17.71 +0.26 (+1.49%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Jun 28, 2013 9.565 9.653 9.565 9.653 54,838 +0.10(+1.01%)
Jun 27, 2013 9.557 9.557 9.557 9.557 0 +0.00(+0.00%)
Jun 26, 2013 9.565 9.565 9.557 9.557 0 -0.01(-0.09%)
Jun 25, 2013 9.557 9.565 9.557 9.565 0 +0.00(+0.00%)
Jun 24, 2013 9.557 9.565 9.557 9.565 0 +0.00(+0.00%)
Jun 21, 2013 9.583 9.583 9.548 9.565 34,239 +0.00(+0.00%)
Jun 20, 2013 9.601 9.601 9.557 9.565 0 +0.00(+0.00%)
Jun 19, 2013 9.557 9.565 9.557 9.565 0 -0.04(-0.37%)
Jun 18, 2013 9.565 9.601 9.565 9.601 0 +0.11(+1.20%)
Jun 17, 2013 9.522 9.565 9.486 9.486 0 -0.07(-0.73%)
Jun 14, 2013 9.522 9.565 9.522 9.557 0 +0.01(+0.09%)
Jun 13, 2013 9.522 9.554 9.522 9.548 10,346 +0.11(+1.21%)
Jun 12, 2013 9.522 9.522 9.434 9.434 2,014 -0.03(-0.28%)
Jun 11, 2013 9.460 9.504 9.460 9.460 3,750 +0.03(+0.28%)
Jun 10, 2013 9.460 9.504 9.434 9.434 0 -0.03(-0.28%)
Jun 07, 2013 9.460 9.495 9.417 9.460 0 +0.07(+0.74%)
Jun 06, 2013 9.417 9.479 9.390 9.390 0 -0.04(-0.46%)
Jun 05, 2013 9.444 9.451 9.417 9.434 0 +0.00(+0.00%)
Jun 04, 2013 9.364 9.547 9.364 9.434 0 +0.07(+0.74%)
Jun 03, 2013 9.076 9.364 9.059 9.364 48,818 +0.44(+4.88%)
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%)
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.