Skip to main content

Astronova Inc (NQ: ALOT )

17.82 -0.06 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.324 5.718 5.324 5.718 3,437 +0.24(+4.41%)
Dec 29, 2005 5.289 5.496 5.289 5.477 5,193 +0.06(+1.09%)
Dec 28, 2005 5.417 5.442 5.274 5.417 34,243 +0.06(+1.10%)
Dec 27, 2005 5.176 5.467 5.176 5.358 15,093 +0.05(+0.93%)
Dec 23, 2005 5.196 5.467 5.196 5.309 19,544 -0.15(-2.71%)
Dec 22, 2005 5.299 5.620 5.270 5.457 30,364 +0.20(+3.75%)
Dec 21, 2005 5.358 5.482 5.053 5.260 51,575 +0.02(+0.38%)
Dec 20, 2005 5.304 5.304 5.176 5.240 4,234 -0.08(-1.57%)
Dec 19, 2005 5.274 5.334 5.274 5.324 973 +0.04(+0.84%)
Dec 16, 2005 5.324 5.324 5.279 5.279 324 -0.00(-0.09%)
Dec 15, 2005 5.176 5.284 5.176 5.284 811 +0.11(+2.10%)
Dec 14, 2005 5.171 5.176 5.067 5.176 1,314 +0.00(+0.10%)
Dec 13, 2005 4.979 5.250 4.979 5.171 3,385 -0.04(-0.85%)
Dec 12, 2005 5.225 5.225 5.176 5.215 856 -0.08(-1.58%)
Dec 09, 2005 5.452 5.452 5.220 5.299 4,868 -0.13(-2.36%)
Dec 08, 2005 5.521 5.521 5.422 5.427 2,864 -0.09(-1.70%)
Dec 07, 2005 5.299 5.521 5.043 5.521 23,332 +0.28(+5.36%)
Dec 06, 2005 4.860 5.422 4.860 5.240 85,131 +0.38(+7.81%)
Dec 05, 2005 4.885 4.885 4.836 4.860 1,136 -0.07(-1.40%)
Dec 02, 2005 4.880 4.929 4.880 4.929 3,570 +0.01(+0.20%)
Dec 01, 2005 4.890 4.925 4.836 4.920 4,378 +0.05(+1.01%)
Nov 30, 2005 4.929 5.028 4.831 4.870 5,847 +0.04(+0.82%)
Nov 29, 2005 4.875 4.875 4.732 4.831 11,873 -0.05(-1.01%)
Nov 28, 2005 4.905 4.929 4.880 4.880 12,687 -0.03(-0.70%)
Nov 25, 2005 4.915 4.915 4.915 4.915 649 -0.01(-0.30%)
Nov 23, 2005 4.934 4.934 4.929 4.929 1,622 -0.05(-0.99%)
Nov 22, 2005 4.905 4.979 4.905 4.979 5,861 +0.05(+1.00%)
Nov 21, 2005 5.176 5.176 4.855 4.929 36,969 -0.35(-6.63%)
Nov 18, 2005 5.235 5.422 5.220 5.279 2,474 -0.04(-0.83%)
Nov 17, 2005 5.112 5.375 5.112 5.324 4,219 -0.10(-1.82%)
Nov 16, 2005 5.422 5.467 4.820 5.422 50,905 -0.02(-0.36%)
Nov 15, 2005 5.669 5.770 5.427 5.442 11,360 -0.23(-4.00%)
Nov 14, 2005 5.743 5.743 5.669 5.669 486 -0.06(-1.10%)
Nov 11, 2005 5.669 5.732 5.669 5.732 681 +0.05(+0.83%)
Nov 10, 2005 5.696 5.728 5.684 5.684 811 +0.03(+0.54%)
Nov 09, 2005 5.701 5.701 5.654 5.654 324 +0.06(+1.06%)
Nov 08, 2005 5.482 5.595 5.447 5.595 1,618 +0.01(+0.27%)
Nov 07, 2005 5.793 5.817 5.477 5.580 22,902 -0.01(-0.13%)
Nov 04, 2005 5.456 5.587 5.456 5.587 1,084 +0.00(+0.04%)
Nov 03, 2005 5.674 5.674 5.422 5.585 7,416 +0.05(+0.89%)
Nov 02, 2005 5.686 5.739 5.491 5.536 5,290 +0.01(+0.27%)
Nov 01, 2005 5.486 5.674 5.440 5.521 2,921 -0.02(-0.36%)
Oct 31, 2005 5.452 5.600 5.422 5.541 9,576 -0.10(-1.83%)
Oct 28, 2005 5.422 5.698 5.422 5.644 3,245 +0.01(+0.23%)
Oct 27, 2005 5.713 5.718 5.422 5.631 3,955 +0.12(+2.09%)
Oct 26, 2005 5.599 5.599 5.294 5.516 16,891 +0.07(+1.27%)
Oct 25, 2005 5.442 5.447 5.260 5.447 6,999 -0.10(-1.78%)
Oct 24, 2005 5.521 5.608 5.373 5.546 3,447 -0.02(-0.35%)
Oct 21, 2005 5.620 5.787 5.388 5.565 5,517 -0.19(-3.34%)
Oct 20, 2005 5.541 5.758 5.541 5.758 3,164 +0.16(+2.82%)
Oct 19, 2005 5.597 5.620 5.408 5.600 2,101 +0.07(+1.25%)
Oct 18, 2005 5.324 5.531 5.279 5.531 4,219 +0.24(+4.57%)
Oct 17, 2005 5.274 5.447 5.240 5.289 4,789 -0.07(-1.29%)
Oct 14, 2005 5.555 5.654 5.107 5.358 30,507 -0.25(-4.48%)
Oct 13, 2005 5.526 5.841 5.447 5.610 16,748 -0.13(-2.32%)
Oct 12, 2005 5.650 5.935 5.422 5.743 10,100 -0.17(-2.92%)
Oct 11, 2005 5.905 5.970 5.698 5.915 3,083 +0.01(+0.17%)
Oct 10, 2005 5.940 6.162 5.615 5.905 7,595 +0.25(+4.36%)
Oct 07, 2005 5.644 5.822 5.501 5.659 6,929 -0.01(-0.17%)
Oct 06, 2005 5.718 5.718 5.669 5.669 811 -0.24(-4.09%)
Oct 05, 2005 5.767 5.910 5.693 5.910 2,431 -0.00(-0.08%)
Oct 04, 2005 6.039 6.039 5.841 5.915 3,732 +0.07(+1.27%)
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.