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

Astronova Inc (NQ: ALOT )

17.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 27, 2010 5.739 5.739 5.739 5.739 0 -0.20(-3.40%)
May 26, 2010 5.844 5.941 5.832 5.941 514 +0.26(+4.51%)
May 25, 2010 5.684 5.824 5.684 5.684 4,679 -0.15(-2.53%)
May 24, 2010 5.739 5.941 5.638 5.832 1,538 +0.16(+2.74%)
May 21, 2010 5.638 5.677 5.638 5.677 6,347 -0.08(-1.35%)
May 20, 2010 5.568 5.754 5.560 5.754 6,365 +0.00(+0.00%)
May 19, 2010 5.925 5.941 5.521 5.754 20,134 -0.17(-2.82%)
May 18, 2010 5.789 5.922 5.789 5.922 4,353 +0.21(+3.61%)
May 17, 2010 5.871 5.871 5.715 5.715 1,350 -0.08(-1.34%)
May 14, 2010 5.793 5.809 5.793 5.793 1,147 -0.04(-0.67%)
May 12, 2010 5.832 5.832 5.832 5.832 0 +0.19(+3.45%)
May 11, 2010 5.964 6.097 5.638 5.638 2,829 +0.05(+0.98%)
May 10, 2010 5.770 6.097 5.583 5.583 3,346 -0.15(-2.58%)
May 07, 2010 5.840 5.840 5.653 5.731 6,419 -0.17(-2.90%)
May 06, 2010 5.941 5.941 5.902 5.902 4,115 -0.01(-0.13%)
May 05, 2010 5.871 5.910 5.832 5.910 2,089 -0.06(-1.04%)
May 04, 2010 6.019 6.019 5.972 5.972 1,080 -0.05(-0.84%)
May 03, 2010 5.902 6.023 5.902 6.023 1,993 +0.03(+0.58%)
Apr 30, 2010 6.027 6.027 5.871 5.988 5,143 -0.04(-0.65%)
Apr 29, 2010 6.027 6.027 5.817 6.027 8,410 +0.00(+0.00%)
Apr 28, 2010 6.027 6.182 5.817 6.027 13,907 +0.00(+0.00%)
Apr 27, 2010 6.065 6.065 6.027 6.027 1,157 -0.05(-0.90%)
Apr 26, 2010 6.027 6.125 6.027 6.081 10,030 +0.02(+0.39%)
Apr 23, 2010 6.159 6.213 6.058 6.058 3,343 +0.00(+0.03%)
Apr 22, 2010 6.034 6.065 6.027 6.056 2,700 -0.06(-1.04%)
Apr 21, 2010 6.213 6.221 6.120 6.120 3,679 +0.13(+2.11%)
Apr 20, 2010 5.941 6.027 5.856 5.994 1,422 -0.03(-0.55%)
Apr 19, 2010 5.925 6.027 5.925 6.027 257 +0.04(+0.65%)
Apr 16, 2010 6.034 6.065 5.988 5.988 3,086 -0.09(-1.41%)
Apr 15, 2010 6.454 6.454 5.933 6.073 8,358 -0.19(-2.98%)
Apr 14, 2010 6.003 6.454 6.003 6.260 11,549 +0.26(+4.27%)
Apr 13, 2010 5.988 6.159 5.972 6.003 2,443 +0.07(+1.18%)
Apr 12, 2010 5.887 5.949 5.871 5.933 2,314 -0.18(-2.90%)
Apr 09, 2010 6.213 6.213 5.949 6.111 2,141 -0.02(-0.28%)
Apr 08, 2010 6.058 6.167 5.879 6.128 5,001 -0.09(-1.50%)
Apr 07, 2010 6.174 6.221 6.003 6.221 7,254 +0.05(+0.76%)
Apr 06, 2010 6.205 6.221 6.174 6.174 950 +0.00(+0.00%)
Apr 05, 2010 6.190 6.210 6.174 6.174 514 +0.06(+1.02%)
Apr 01, 2010 5.933 6.112 6.112 6.112 5,915 +0.17(+2.88%)
Mar 31, 2010 5.941 5.941 5.933 5.941 2,667 +0.08(+1.33%)
Mar 30, 2010 5.941 5.941 5.863 5.863 2,344 +0.02(+0.27%)
Mar 29, 2010 5.684 5.910 5.669 5.848 2,083 -0.12(-2.08%)
Mar 26, 2010 5.638 5.972 5.638 5.972 9,232 +0.19(+3.23%)
Mar 25, 2010 6.065 6.065 5.723 5.785 25,077 -0.25(-4.12%)
Mar 24, 2010 6.159 6.190 5.840 6.034 2,184 -0.19(-3.00%)
Mar 23, 2010 5.832 6.221 5.832 6.221 4,162 +0.45(+7.82%)
Mar 22, 2010 5.957 6.221 5.770 5.770 10,159 -0.17(-2.88%)
Mar 19, 2010 5.591 6.019 5.591 5.941 29,681 +0.10(+1.73%)
Mar 18, 2010 5.785 5.840 5.731 5.840 3,472 +0.05(+0.94%)
Mar 17, 2010 5.716 6.025 5.715 5.785 12,987 +0.12(+2.06%)
Mar 15, 2010 5.669 5.669 5.669 5.669 0 -0.06(-1.08%)
Mar 11, 2010 5.730 5.730 5.730 5.730 0 -0.01(-0.09%)
Mar 10, 2010 5.846 5.854 5.736 5.736 3,375 -0.11(-1.86%)
Mar 09, 2010 5.845 5.845 5.845 5.845 259 +0.15(+2.55%)
Mar 08, 2010 5.684 5.846 5.630 5.700 5,842 +0.07(+1.23%)
Mar 05, 2010 5.831 5.854 5.630 5.630 7,061 -0.13(-2.27%)
Mar 03, 2010 5.700 5.761 5.761 5.761 8,828 +0.06(+1.08%)
Mar 02, 2010 5.777 5.854 5.700 5.700 5,942 -0.04(-0.67%)
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.