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

Astronova Inc (NQ: ALOT )

17.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 29, 2006 7.879 7.879 7.879 7.879 0 +0.00(+0.00%)
Dec 28, 2006 7.787 7.879 7.779 7.879 1,386 +0.05(+0.59%)
Dec 27, 2006 7.825 7.833 7.825 7.833 389 -0.02(-0.29%)
Dec 26, 2006 7.779 7.856 7.779 7.856 649 -0.02(-0.29%)
Dec 22, 2006 7.879 7.879 7.879 7.879 0 +0.00(+0.00%)
Dec 21, 2006 7.792 7.887 7.792 7.879 3,765 +0.00(+0.00%)
Dec 20, 2006 7.710 7.879 7.702 7.879 3,667 +0.00(+0.00%)
Dec 19, 2006 7.702 7.887 7.687 7.879 17,802 +0.13(+1.68%)
Dec 18, 2006 7.625 7.829 7.625 7.749 21,195 +0.12(+1.63%)
Dec 15, 2006 7.641 7.733 7.548 7.625 22,845 -0.02(-0.20%)
Dec 14, 2006 7.687 7.702 7.641 7.641 9,140 -0.06(-0.80%)
Dec 13, 2006 7.695 7.702 7.517 7.702 8,887 +0.00(+0.00%)
Dec 12, 2006 7.693 7.702 7.656 7.702 29,092 +0.02(+0.20%)
Dec 11, 2006 7.517 7.702 7.517 7.687 15,365 -0.04(-0.50%)
Dec 08, 2006 7.517 7.725 7.510 7.725 4,659 -0.02(-0.30%)
Dec 07, 2006 7.710 7.772 7.702 7.748 6,775 -0.03(-0.40%)
Dec 06, 2006 7.664 7.779 7.525 7.779 11,165 +0.08(+1.00%)
Dec 05, 2006 7.656 7.702 7.656 7.702 2,077 +0.02(+0.30%)
Dec 04, 2006 7.594 7.779 7.525 7.679 4,872 -0.02(-0.30%)
Dec 01, 2006 7.702 7.702 7.402 7.702 9,579 +0.00(+0.00%)
Nov 30, 2006 7.625 7.702 7.625 7.702 2,986 +0.09(+1.21%)
Nov 29, 2006 7.594 7.641 7.579 7.610 6,347 +0.19(+2.60%)
Nov 28, 2006 7.402 7.456 7.394 7.417 4,677 -0.20(-2.63%)
Nov 27, 2006 7.525 7.618 7.525 7.618 486 -0.01(-0.10%)
Nov 24, 2006 7.625 7.625 7.625 7.625 198 +0.05(+0.61%)
Nov 22, 2006 7.394 7.579 7.394 7.579 8,246 +0.19(+2.61%)
Nov 21, 2006 7.540 7.540 7.294 7.386 20,425 -0.25(-3.23%)
Nov 20, 2006 7.394 7.633 7.340 7.633 31,120 +0.17(+2.27%)
Nov 17, 2006 7.548 7.695 7.348 7.463 9,736 -0.01(-0.10%)
Nov 16, 2006 7.618 7.618 7.471 7.471 3,251 +0.00(+0.06%)
Nov 15, 2006 7.702 7.702 7.467 7.467 13,622 -0.24(-3.06%)
Nov 14, 2006 7.648 7.702 7.565 7.702 4,772 +0.02(+0.30%)
Nov 13, 2006 7.594 7.702 7.594 7.679 2,783 +0.13(+1.73%)
Nov 10, 2006 7.548 7.725 7.517 7.548 13,503 +0.00(+0.00%)
Nov 09, 2006 7.517 7.625 7.517 7.548 7,854 -0.02(-0.31%)
Nov 08, 2006 7.602 7.602 7.517 7.571 1,696 -0.15(-1.90%)
Nov 07, 2006 7.787 7.787 7.587 7.718 958 -0.16(-2.05%)
Nov 06, 2006 7.841 7.887 7.841 7.879 714 -0.01(-0.10%)
Nov 03, 2006 8.141 8.157 7.598 7.887 11,490 -0.25(-3.12%)
Nov 02, 2006 7.802 8.272 7.802 8.141 7,283 +0.35(+4.45%)
Nov 01, 2006 7.841 7.841 7.702 7.795 1,168 -0.03(-0.39%)
Oct 31, 2006 7.795 7.825 7.718 7.825 908 -0.02(-0.20%)
Oct 30, 2006 7.648 7.887 7.463 7.841 3,245 -0.05(-0.68%)
Oct 27, 2006 7.895 7.895 7.710 7.895 8,253 -0.10(-1.25%)
Oct 26, 2006 8.010 8.033 7.849 7.995 2,273 +0.20(+2.57%)
Oct 25, 2006 8.118 8.164 7.795 7.795 2,531 -0.25(-3.16%)
Oct 24, 2006 7.856 8.049 7.856 8.049 1,703 +0.05(+0.58%)
Oct 23, 2006 7.879 8.003 7.879 8.003 1,817 +0.13(+1.66%)
Oct 20, 2006 8.110 8.264 7.864 7.872 4,455 -0.29(-3.58%)
Oct 19, 2006 8.072 8.257 8.072 8.164 6,882 +0.08(+1.05%)
Oct 18, 2006 8.064 8.087 7.995 8.080 83,525 +0.03(+0.38%)
Oct 17, 2006 7.879 8.049 7.879 8.049 778 +0.09(+1.16%)
Oct 16, 2006 8.087 8.087 7.956 7.956 149,372 -0.17(-2.09%)
Oct 13, 2006 8.241 8.241 7.872 8.126 2,945 -0.12(-1.40%)
Oct 12, 2006 8.103 8.241 8.026 8.241 4,776 +0.08(+0.94%)
Oct 11, 2006 8.095 8.164 8.095 8.164 1,038 +0.00(+0.00%)
Oct 10, 2006 7.787 8.164 7.787 8.164 8,056 +0.31(+3.92%)
Oct 09, 2006 7.887 7.887 7.856 7.856 901 +0.00(+0.00%)
Oct 06, 2006 7.856 7.856 7.856 7.856 1,929 +0.00(+0.00%)
Oct 05, 2006 7.779 7.856 7.648 7.856 1,006 +0.04(+0.51%)
Oct 04, 2006 7.817 7.817 7.817 7.817 0 +0.00(+0.00%)
Oct 03, 2006 7.841 7.856 7.817 7.817 2,077 +0.08(+0.97%)
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.