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 (%)
Nov 24, 2010 5.671 5.671 5.671 5.671 0 -0.07(-1.24%)
Nov 23, 2010 5.608 5.743 5.600 5.743 1,361 +0.17(+2.99%)
Nov 22, 2010 5.592 5.616 5.489 5.576 131,403 +0.06(+1.15%)
Nov 19, 2010 5.513 5.632 5.449 5.513 5,103 +0.04(+0.72%)
Nov 18, 2010 5.576 5.663 5.195 5.473 90,200 -0.35(-5.99%)
Nov 17, 2010 5.830 5.830 5.814 5.822 5,388 +0.00(+0.00%)
Nov 16, 2010 5.711 5.830 5.671 5.822 1,139 +0.13(+2.23%)
Nov 11, 2010 5.695 5.695 5.695 5.695 0 -0.01(-0.14%)
Nov 10, 2010 5.592 5.703 5.592 5.703 2,144 +0.03(+0.56%)
Nov 09, 2010 5.679 5.679 5.671 5.671 511 -0.06(-1.11%)
Nov 08, 2010 5.703 5.735 5.703 5.735 252 +0.02(+0.28%)
Nov 05, 2010 5.608 5.719 5.592 5.719 1,693 +0.01(+0.14%)
Nov 04, 2010 5.635 5.711 5.635 5.711 968 +0.12(+2.13%)
Nov 03, 2010 5.568 5.592 5.568 5.592 504 -0.10(-1.67%)
Nov 01, 2010 5.632 5.687 5.687 5.687 1,386 +0.11(+1.99%)
Oct 29, 2010 5.505 5.576 5.505 5.576 1,738 +0.14(+2.63%)
Oct 28, 2010 5.529 5.544 5.433 5.433 1,412 -0.05(-0.87%)
Oct 26, 2010 5.259 5.481 5.481 5.481 6,051 +0.25(+4.70%)
Oct 25, 2010 5.425 5.568 5.187 5.235 7,937 -0.06(-1.05%)
Oct 22, 2010 5.291 5.291 5.291 5.291 252 -0.13(-2.34%)
Oct 21, 2010 5.346 5.417 5.283 5.417 2,647 +0.04(+0.81%)
Oct 20, 2010 5.378 5.378 5.314 5.374 6,965 -0.01(-0.22%)
Oct 19, 2010 5.378 5.386 5.378 5.386 504 -0.00(-0.00%)
Oct 18, 2010 5.314 5.394 5.195 5.386 5,645 +0.03(+0.59%)
Oct 14, 2010 5.417 5.354 5.354 5.354 5,673 -0.16(-2.88%)
Oct 13, 2010 5.410 5.513 5.354 5.513 7,884 -0.06(-1.14%)
Oct 12, 2010 5.570 5.576 5.394 5.576 1,457 +0.17(+3.08%)
Oct 11, 2010 5.552 5.560 5.394 5.410 4,034 -0.10(-1.87%)
Oct 08, 2010 5.521 5.521 5.378 5.513 3,114 -0.01(-0.14%)
Oct 07, 2010 5.378 5.568 5.378 5.521 2,958 -0.02(-0.29%)
Oct 06, 2010 5.489 5.536 5.489 5.536 489 +0.06(+1.01%)
Oct 05, 2010 5.616 5.616 5.441 5.481 385 +0.07(+1.32%)
Oct 04, 2010 5.481 5.576 5.410 5.410 1,211 -0.06(-1.02%)
Oct 01, 2010 5.394 5.465 5.394 5.465 931 -0.02(-0.29%)
Sep 30, 2010 5.362 5.560 5.354 5.481 4,272 +0.25(+4.70%)
Sep 29, 2010 5.410 5.457 5.235 5.235 9,329 -0.34(-6.12%)
Sep 28, 2010 5.513 5.655 5.513 5.576 668 +0.16(+2.93%)
Sep 27, 2010 5.441 5.449 5.417 5.417 3,025 -0.14(-2.57%)
Sep 24, 2010 5.608 5.608 5.552 5.560 4,664 -0.23(-3.97%)
Sep 22, 2010 5.584 5.790 5.790 5.790 1,638 +0.22(+3.99%)
Sep 21, 2010 5.576 5.576 5.568 5.568 378 -0.05(-0.85%)
Sep 20, 2010 5.521 5.616 5.465 5.616 1,959 +0.20(+3.66%)
Sep 17, 2010 5.933 5.933 5.378 5.417 12,486 -0.33(-5.79%)
Sep 15, 2010 5.751 5.806 5.751 5.751 4,696 +0.04(+0.69%)
Sep 14, 2010 5.830 5.941 5.513 5.711 2,217 +0.00(+0.00%)
Sep 13, 2010 5.481 5.711 5.473 5.711 6,681 +0.08(+1.41%)
Sep 10, 2010 5.671 5.671 5.632 5.632 46,016 +0.18(+3.35%)
Sep 09, 2010 5.449 5.449 5.449 5.449 252 -0.22(-3.92%)
Sep 08, 2010 5.473 5.671 5.473 5.671 378 +0.21(+3.92%)
Sep 07, 2010 5.473 5.881 5.457 5.457 1,953 -0.02(-0.43%)
Sep 02, 2010 5.496 5.481 5.481 5.481 4,075 -0.09(-1.69%)
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.