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

Astronova Inc (NQ: ALOT )

17.79 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 27, 2009 3.558 3.836 3.127 3.805 163,539 +0.25(+6.93%)
Feb 26, 2009 4.159 4.159 3.558 3.558 6,496 -0.51(-12.50%)
Feb 24, 2009 3.797 4.067 4.067 4.067 7,660 +0.06(+1.54%)
Feb 23, 2009 4.321 4.321 3.797 4.005 11,943 -0.46(-10.34%)
Feb 20, 2009 4.467 4.467 4.467 4.467 0 +0.00(+0.00%)
Feb 19, 2009 4.275 4.467 4.275 4.467 2,357 -0.25(-5.38%)
Feb 18, 2009 4.460 4.721 4.444 4.721 2,583 +0.18(+3.90%)
Feb 17, 2009 4.544 4.544 4.544 4.544 129 -0.15(-3.28%)
Feb 13, 2009 4.698 4.698 4.698 4.698 129 -0.12(-2.40%)
Feb 12, 2009 4.999 4.999 4.775 4.814 2,468 +0.04(+0.81%)
Feb 11, 2009 5.160 5.160 4.691 4.775 3,770 -0.47(-8.96%)
Feb 10, 2009 4.775 5.245 4.475 5.245 2,726 +0.62(+13.50%)
Feb 06, 2009 4.737 4.621 4.621 4.621 50,115 -0.77(-14.29%)
Feb 05, 2009 5.384 5.392 5.014 5.392 3,375 +0.00(+0.00%)
Feb 04, 2009 4.637 5.392 4.637 5.392 9,168 +0.00(+0.00%)
Feb 03, 2009 5.037 5.392 5.022 5.392 2,217 +0.00(+0.00%)
Feb 02, 2009 4.702 5.392 4.702 5.392 2,804 +0.01(+0.14%)
Jan 30, 2009 5.376 5.461 4.479 5.384 7,509 +0.27(+5.27%)
Jan 29, 2009 5.076 5.191 5.076 5.114 2,726 +0.04(+0.76%)
Jan 28, 2009 4.852 5.076 4.852 5.076 5,364 +0.60(+13.39%)
Jan 27, 2009 4.852 4.852 4.467 4.477 6,312 -0.37(-7.60%)
Jan 26, 2009 4.852 4.852 4.560 4.845 5,956 -0.01(-0.16%)
Jan 23, 2009 4.852 4.852 4.852 4.852 129 +0.00(+0.00%)
Jan 22, 2009 4.852 4.852 4.852 4.852 519 +0.00(+0.00%)
Jan 21, 2009 4.852 4.852 4.852 4.852 519 +0.02(+0.32%)
Jan 16, 2009 4.837 4.837 4.837 4.837 129 -0.01(-0.16%)
Jan 15, 2009 4.637 4.845 4.636 4.845 1,687 +0.07(+1.45%)
Jan 13, 2009 4.775 4.775 4.775 4.775 0 +0.21(+4.55%)
Jan 12, 2009 4.575 4.575 4.567 4.567 398 -0.21(-4.45%)
Jan 09, 2009 4.560 4.780 4.552 4.780 2,958 +0.08(+1.74%)
Jan 08, 2009 4.698 4.698 4.698 4.698 1,156 -0.00(-0.08%)
Jan 07, 2009 4.702 4.702 4.702 4.702 15,030 -0.15(-3.10%)
Jan 06, 2009 4.852 4.852 4.852 4.852 1,298 +0.01(+0.16%)
Jan 05, 2009 4.629 4.852 4.544 4.845 15,987 +0.33(+7.34%)
Jan 02, 2009 4.591 4.698 4.429 4.514 54,423 -0.15(-3.30%)
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%)
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.