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 (%)
Feb 26, 2021 11.69 11.69 11.11 11.16 5,600 -0.09(-0.80%)
Feb 25, 2021 11.22 11.29 11.00 11.25 9,793 +0.25(+2.27%)
Feb 24, 2021 10.80 11.32 10.80 11.00 13,967 -0.15(-1.35%)
Feb 23, 2021 11.11 11.47 11.00 11.15 44,106 +0.00(+0.00%)
Feb 22, 2021 11.34 11.34 11.00 11.15 14,230 +0.01(+0.09%)
Feb 19, 2021 11.06 11.41 11.06 11.14 60,900 +0.14(+1.27%)
Feb 18, 2021 11.12 11.22 10.87 11.00 52,155 +0.09(+0.82%)
Feb 17, 2021 11.19 11.50 10.87 10.91 20,972 -0.34(-3.02%)
Feb 16, 2021 11.30 12.41 10.93 11.25 85,191 +0.01(+0.09%)
Feb 12, 2021 10.98 11.25 10.98 11.24 7,500 +0.40(+3.69%)
Feb 11, 2021 10.87 11.25 10.84 10.84 6,986 -0.05(-0.46%)
Feb 10, 2021 11.03 11.24 10.80 10.89 12,933 -0.17(-1.54%)
Feb 09, 2021 11.41 11.87 11.05 11.06 8,225 -0.36(-3.15%)
Feb 08, 2021 10.80 12.93 10.80 11.42 81,105 +0.39(+3.58%)
Feb 05, 2021 10.91 11.17 10.90 11.03 9,800 +0.20(+1.80%)
Feb 04, 2021 10.86 11.00 10.63 10.83 1,761 -0.22(-1.99%)
Feb 03, 2021 11.05 11.10 10.57 11.05 19,578 +0.05(+0.45%)
Feb 02, 2021 10.95 11.06 10.95 11.00 2,718 +0.22(+2.04%)
Feb 01, 2021 10.86 10.86 10.55 10.78 5,672 +0.03(+0.28%)
Jan 29, 2021 11.20 11.45 10.75 10.75 3,100 -0.47(-4.19%)
Jan 28, 2021 11.25 11.25 11.07 11.22 1,567 +0.01(+0.09%)
Jan 27, 2021 11.19 11.25 10.94 11.21 14,733 +0.34(+3.13%)
Jan 26, 2021 10.65 11.49 10.35 10.87 38,675 +0.17(+1.59%)
Jan 25, 2021 10.49 10.70 10.40 10.70 18,095 +0.17(+1.61%)
Jan 22, 2021 10.35 10.55 10.35 10.53 4,300 +0.05(+0.48%)
Jan 21, 2021 10.57 10.70 10.48 10.48 5,666 +0.01(+0.10%)
Jan 20, 2021 10.49 10.55 10.37 10.47 54,936 +0.04(+0.38%)
Jan 19, 2021 10.32 10.68 10.32 10.43 13,768 +0.03(+0.29%)
Jan 15, 2021 10.96 10.96 10.25 10.40 4,800 -0.60(-5.45%)
Jan 14, 2021 10.64 11.00 10.55 11.00 7,038 +0.46(+4.36%)
Jan 13, 2021 11.77 11.96 10.45 10.54 7,055 -0.01(-0.09%)
Jan 12, 2021 10.60 10.60 10.45 10.55 1,588 -0.05(-0.47%)
Jan 11, 2021 10.18 10.60 10.16 10.60 8,041 +0.35(+3.41%)
Jan 08, 2021 10.57 10.60 10.25 10.25 4,100 -0.26(-2.47%)
Jan 07, 2021 10.83 10.83 10.51 10.51 6,907 -0.19(-1.78%)
Jan 06, 2021 10.98 10.98 10.65 10.70 12,758 -0.02(-0.19%)
Jan 05, 2021 10.80 10.93 10.55 10.72 3,678 -0.20(-1.83%)
Jan 04, 2021 10.71 10.93 10.51 10.92 12,639 +0.27(+2.54%)
Dec 31, 2020 10.65 10.65 10.65 3,390 +0.35(+3.40%)
Dec 30, 2020 10.36 10.36 10.30 10.30 3,390 -0.08(-0.77%)
Dec 29, 2020 10.41 10.41 10.30 10.38 7,603 +0.08(+0.78%)
Dec 28, 2020 10.32 10.33 10.14 10.30 6,688 -0.01(-0.10%)
Dec 24, 2020 10.30 10.43 10.30 10.31 2,000 +0.00(+0.00%)
Dec 23, 2020 10.36 10.36 10.30 10.31 2,455 +0.01(+0.10%)
Dec 22, 2020 10.01 10.51 10.01 10.30 11,858 +0.20(+1.98%)
Dec 21, 2020 10.40 10.51 10.01 10.10 7,344 -0.40(-3.81%)
Dec 18, 2020 10.56 10.92 10.50 10.50 22,100 +0.00(+0.00%)
Dec 17, 2020 10.38 10.85 10.04 10.50 25,507 +0.15(+1.45%)
Dec 16, 2020 10.52 10.65 10.35 10.35 14,853 -0.40(-3.72%)
Dec 15, 2020 10.82 10.83 10.75 10.75 2,113 -0.14(-1.29%)
Dec 14, 2020 10.75 10.97 10.75 10.89 3,544 -0.10(-0.91%)
Dec 11, 2020 10.91 10.99 10.38 10.99 5,300 -0.18(-1.61%)
Dec 10, 2020 10.89 11.17 10.35 11.17 13,586 +0.19(+1.73%)
Dec 09, 2020 11.73 11.73 10.88 10.98 10,735 -0.70(-5.99%)
Dec 08, 2020 11.52 11.73 11.50 11.68 27,095 -0.07(-0.60%)
Dec 07, 2020 12.22 12.72 11.07 11.75 61,868 -0.25(-2.08%)
Dec 04, 2020 11.00 12.00 10.82 12.00 26,600 +0.95(+8.60%)
Dec 03, 2020 10.26 11.05 10.26 11.05 25,601 +0.79(+7.70%)
Dec 02, 2020 10.30 10.30 10.20 10.26 1,877 +0.08(+0.79%)
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.