Skip to main content

Astronova Inc (NQ: ALOT )

13.54 -0.65 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 13.27 13.27 13.27 0 -0.36(-2.62%)
Dec 28, 2017 13.34 13.63 13.27 13.63 2,842 +0.12(+0.87%)
Dec 27, 2017 13.34 13.51 13.30 13.51 1,905 +0.19(+1.44%)
Dec 26, 2017 13.16 13.46 13.11 13.32 5,270 -0.05(-0.36%)
Dec 22, 2017 13.60 13.60 13.17 13.37 8,977 -0.10(-0.71%)
Dec 21, 2017 13.32 13.51 13.32 13.46 12,970 +0.05(+0.36%)
Dec 20, 2017 13.60 13.60 13.41 13.41 363 -0.23(-1.69%)
Dec 19, 2017 13.64 13.64 13.64 13.64 735 +0.11(+0.81%)
Dec 18, 2017 13.27 13.78 13.27 13.53 17,669 +0.36(+2.73%)
Dec 15, 2017 13.37 13.41 12.65 13.17 5,041 -0.67(-4.87%)
Dec 14, 2017 13.89 13.89 13.84 13.85 6,116 -0.04(-0.31%)
Dec 13, 2017 13.89 13.89 13.86 13.89 15,583 +0.10(+0.69%)
Dec 12, 2017 13.75 13.94 13.75 13.80 12,957 +0.26(+1.90%)
Dec 11, 2017 13.49 13.67 13.44 13.54 11,468 -0.14(-1.04%)
Dec 08, 2017 13.25 13.87 13.25 13.68 11,013 +0.00(+0.00%)
Dec 07, 2017 13.25 13.68 12.98 13.68 13,443 -0.10(-0.69%)
Dec 05, 2017 13.78 13.78 13.78 15 +0.38(+2.86%)
Dec 04, 2017 13.82 13.82 13.11 13.39 13,245 -0.48(-3.45%)
Dec 01, 2017 13.62 13.87 13.58 13.87 11,854 -0.06(-0.40%)
Nov 30, 2017 13.15 14.30 13.11 13.93 24,157 +0.84(+6.44%)
Nov 29, 2017 13.30 13.35 12.92 13.08 5,647 -0.17(-1.26%)
Nov 28, 2017 13.09 13.35 13.09 13.25 31,178 +0.22(+1.71%)
Nov 27, 2017 13.23 13.23 12.87 13.03 12,009 -0.22(-1.68%)
Nov 24, 2017 13.34 13.34 13.09 13.25 4,398 +0.19(+1.46%)
Nov 22, 2017 11.92 13.44 11.92 13.06 99,376 +1.33(+11.38%)
Nov 21, 2017 11.73 11.73 11.63 11.73 12,111 +0.00(+0.00%)
Nov 20, 2017 11.40 11.77 11.40 11.73 5,744 +0.05(+0.41%)
Nov 17, 2017 11.55 11.82 11.55 11.68 2,340 -0.19(-1.61%)
Nov 16, 2017 11.82 11.87 11.73 11.87 787 +0.05(+0.40%)
Nov 15, 2017 11.82 11.82 11.82 11.82 800 -0.05(-0.40%)
Nov 14, 2017 11.73 11.87 11.49 11.87 1,153 +0.24(+2.05%)
Nov 13, 2017 11.54 11.92 11.54 11.63 3,894 +0.00(+0.00%)
Nov 10, 2017 11.68 11.77 11.54 11.63 3,468 +0.10(+0.83%)
Nov 09, 2017 11.49 12.01 11.49 11.54 6,568 -0.14(-1.22%)
Nov 08, 2017 11.73 11.73 11.52 11.68 4,239 -0.19(-1.61%)
Nov 07, 2017 11.96 11.96 11.87 11.87 4,827 +0.00(+0.00%)
Nov 06, 2017 11.92 11.92 11.87 11.87 8,379 +0.00(+0.00%)
Nov 03, 2017 12.11 12.11 11.87 11.87 9,443 -0.05(-0.40%)
Nov 02, 2017 11.77 11.92 11.73 11.92 744 -0.14(-1.19%)
Nov 01, 2017 11.98 12.06 11.82 12.06 29,110 +0.05(+0.40%)
Oct 30, 2017 12.01 12.01 12.01 15 -0.10(-0.79%)
Oct 27, 2017 11.92 12.20 11.92 12.11 26,549 +0.05(+0.39%)
Oct 26, 2017 11.92 12.11 11.78 12.06 19,762 +0.24(+2.02%)
Oct 25, 2017 11.62 11.92 11.55 11.82 8,311 -0.10(-0.80%)
Oct 24, 2017 11.82 11.92 11.82 11.92 5,932 +0.14(+1.21%)
Oct 23, 2017 11.34 11.82 11.30 11.77 6,666 +0.10(+0.88%)
Oct 20, 2017 11.62 11.67 11.39 11.67 15,920 -0.06(-0.47%)
Oct 19, 2017 10.49 12.06 10.49 11.73 1,313 -0.10(-0.81%)
Oct 18, 2017 11.82 11.92 11.82 11.82 4,277 -0.10(-0.80%)
Oct 17, 2017 11.84 12.05 11.82 11.92 32,631 +0.00(+0.00%)
Oct 16, 2017 12.25 12.30 11.92 11.92 3,912 -0.24(-1.96%)
Oct 13, 2017 12.30 12.30 12.16 12.16 657 -0.10(-0.78%)
Oct 12, 2017 12.25 12.35 12.23 12.25 57,701 +0.00(+0.00%)
Oct 11, 2017 12.25 12.39 12.25 12.25 19,264 +0.00(+0.00%)
Oct 10, 2017 12.39 12.39 12.25 12.25 3,221 -0.14(-1.15%)
Oct 09, 2017 12.39 12.39 12.39 12.39 5,451 +0.00(+0.00%)
Oct 06, 2017 12.39 12.49 12.30 12.39 10,236 +0.00(+0.00%)
Oct 05, 2017 12.44 12.53 12.35 12.39 12,655 -0.05(-0.38%)
Oct 04, 2017 12.30 12.58 12.30 12.44 14,548 +0.05(+0.38%)
Oct 03, 2017 12.46 12.54 12.39 12.39 6,062 -0.05(-0.38%)
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.