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

Astronova Inc (NQ: ALOT )

17.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2008 4.660 4.683 4.583 4.668 16,666 +0.04(+0.83%)
Dec 30, 2008 4.621 4.629 4.544 4.629 2,821 -0.02(-0.50%)
Dec 29, 2008 4.652 4.652 4.467 4.652 5,295 +0.17(+3.78%)
Dec 26, 2008 4.475 4.779 4.475 4.483 1,720 -0.24(-5.06%)
Dec 24, 2008 4.321 4.721 4.321 4.721 389 -0.09(-1.92%)
Dec 23, 2008 4.583 4.814 4.413 4.814 11,296 +0.05(+0.97%)
Dec 22, 2008 4.506 4.845 4.190 4.768 17,824 +0.49(+11.53%)
Dec 19, 2008 4.598 4.837 4.236 4.275 27,035 -0.53(-11.01%)
Dec 18, 2008 4.852 4.852 4.552 4.804 3,767 -0.09(-1.86%)
Dec 17, 2008 4.922 4.922 4.621 4.895 3,115 +0.13(+2.67%)
Dec 16, 2008 4.506 4.775 4.436 4.768 23,150 -0.02(-0.32%)
Dec 15, 2008 4.552 4.937 4.506 4.783 4,673 -0.02(-0.48%)
Dec 12, 2008 4.937 4.937 4.683 4.806 1,038 +0.22(+4.87%)
Dec 09, 2008 4.652 4.583 4.583 4.583 11,035 -0.42(-8.46%)
Dec 08, 2008 5.099 5.099 4.621 5.006 8,698 +0.02(+0.31%)
Dec 05, 2008 4.429 4.991 4.429 4.991 1,038 +0.64(+14.69%)
Dec 04, 2008 4.321 4.621 4.321 4.352 14,886 -0.27(-5.83%)
Dec 03, 2008 4.621 4.621 4.598 4.621 7,919 +0.00(+0.00%)
Dec 02, 2008 4.429 4.668 4.429 4.621 1,947 +0.22(+4.90%)
Dec 01, 2008 4.398 4.991 4.398 4.406 2,474 -0.02(-0.52%)
Nov 28, 2008 4.452 4.452 4.429 4.429 1,168 -0.30(-6.35%)
Nov 26, 2008 4.706 4.976 4.467 4.729 23,426 +0.12(+2.50%)
Nov 25, 2008 4.606 4.614 4.567 4.614 519 +0.27(+6.21%)
Nov 24, 2008 4.814 4.922 4.313 4.344 3,110 -0.37(-7.84%)
Nov 21, 2008 4.621 4.714 4.544 4.714 25,748 +0.10(+2.17%)
Nov 20, 2008 4.976 4.976 4.571 4.614 3,728 -0.08(-1.80%)
Nov 19, 2008 5.006 5.006 4.583 4.698 9,188 -0.31(-6.15%)
Nov 18, 2008 5.030 5.030 5.006 5.006 259 -0.01(-0.15%)
Nov 17, 2008 5.032 5.032 5.014 5.014 12,431 -0.01(-0.15%)
Nov 14, 2008 5.245 5.245 5.022 5.022 395 -0.06(-1.21%)
Nov 13, 2008 5.222 5.222 5.083 5.083 12,463 -0.47(-8.46%)
Nov 12, 2008 5.322 5.553 5.315 5.553 13,506 +0.00(+0.00%)
Nov 10, 2008 5.746 5.553 5.553 5.553 1,168 +0.01(+0.14%)
Nov 07, 2008 5.522 5.546 5.522 5.546 259 -0.12(-2.04%)
Nov 06, 2008 5.392 5.962 5.199 5.661 37,329 +0.19(+3.52%)
Nov 05, 2008 5.476 5.700 5.469 5.469 11,684 -0.22(-3.92%)
Nov 04, 2008 5.199 5.962 5.199 5.692 2,867 +0.12(+2.07%)
Nov 03, 2008 5.276 5.646 4.999 5.576 39,682 -0.44(-7.30%)
Oct 31, 2008 6.008 6.015 5.438 6.015 1,133 +0.56(+10.23%)
Oct 30, 2008 5.457 5.457 5.457 5.457 519 -0.09(-1.60%)
Oct 28, 2008 5.546 5.546 5.546 5.546 6,491 -0.27(-4.64%)
Oct 27, 2008 5.488 5.815 5.453 5.815 2,539 -0.48(-7.59%)
Oct 24, 2008 5.700 6.293 5.700 6.293 2,207 +0.13(+2.12%)
Oct 23, 2008 6.162 6.162 6.162 6.162 0 +0.00(+0.00%)
Oct 22, 2008 6.917 6.924 6.162 6.162 2,349 -0.57(-8.47%)
Oct 21, 2008 6.377 6.932 6.254 6.732 3,296 +0.43(+6.85%)
Oct 20, 2008 5.546 6.539 5.546 6.300 10,013 +0.72(+12.83%)
Oct 17, 2008 5.203 5.584 5.203 5.584 1,698 +0.05(+0.83%)
Oct 16, 2008 5.538 5.538 5.538 5.538 0 +0.00(+0.00%)
Oct 15, 2008 5.969 5.969 5.149 5.538 20,288 -0.39(-6.62%)
Oct 14, 2008 7.625 7.625 5.777 5.931 57,771 -0.23(-3.75%)
Oct 13, 2008 4.583 6.516 4.583 6.162 28,554 +1.54(+33.33%)
Oct 10, 2008 5.080 5.080 2.692 4.621 33,155 +0.00(+0.00%)
Oct 09, 2008 5.238 5.307 4.621 4.621 13,035 -0.45(-8.95%)
Oct 08, 2008 5.399 5.507 4.621 5.076 30,694 -0.70(-12.13%)
Oct 07, 2008 5.777 5.931 5.623 5.777 2,043 -0.00(-0.00%)
Oct 06, 2008 6.470 6.470 5.777 5.777 10,519 -0.76(-11.66%)
Oct 03, 2008 6.547 6.739 6.539 6.539 5,437 -0.39(-5.67%)
Oct 02, 2008 7.302 7.302 6.547 6.932 1,848 -0.30(-4.15%)
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.