Skip to main content

Astronova Inc (NQ: ALOT )

14.07 +0.53 (+3.91%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.549 8.668 8.506 8.635 196,868 -0.05(-0.55%)
Jan 30, 2013 8.696 8.705 8.635 8.683 16,079 -0.01(-0.15%)
Jan 29, 2013 8.756 8.765 8.696 8.696 14,813 -0.07(-0.79%)
Jan 28, 2013 8.678 8.808 8.661 8.765 27,792 +0.05(+0.59%)
Jan 25, 2013 8.817 8.817 8.635 8.713 18,190 -0.06(-0.69%)
Jan 24, 2013 8.713 8.817 8.678 8.773 5,489 +0.09(+0.99%)
Jan 23, 2013 8.583 8.808 8.583 8.687 53,709 +0.10(+1.21%)
Jan 22, 2013 8.661 8.713 8.583 8.583 7,668 +0.03(+0.30%)
Jan 18, 2013 8.670 8.670 8.549 8.558 20,149 -0.03(-0.40%)
Jan 17, 2013 8.661 8.799 8.506 8.592 19,824 -0.16(-1.78%)
Jan 16, 2013 8.523 8.817 8.506 8.748 2,072 +0.16(+1.81%)
Jan 15, 2013 8.817 8.817 8.592 8.592 2,756 +0.04(+0.50%)
Jan 14, 2013 8.773 8.955 8.549 8.549 1,930 -0.24(-2.75%)
Jan 11, 2013 8.661 8.791 8.661 8.791 1,467 +0.10(+1.19%)
Jan 10, 2013 8.609 8.722 8.592 8.687 11,341 +0.06(+0.70%)
Jan 09, 2013 8.704 8.851 8.428 8.627 29,340 -0.02(-0.20%)
Jan 08, 2013 9.024 9.024 8.636 8.644 10,323 -0.38(-4.21%)
Jan 07, 2013 8.972 9.024 8.929 9.024 15,209 +0.21(+2.36%)
Jan 04, 2013 8.894 8.894 8.808 8.816 7,411 -0.04(-0.40%)
Jan 03, 2013 8.903 8.981 8.808 8.851 17,690 +0.04(+0.49%)
Jan 02, 2013 8.817 8.894 8.713 8.808 19,360 +0.09(+1.09%)
Dec 31, 2012 8.678 8.894 8.661 8.713 6,736 +0.00(+0.00%)
Dec 28, 2012 8.471 8.722 8.463 8.713 9,321 +0.35(+4.24%)
Dec 27, 2012 8.558 8.558 8.290 8.359 2,270 -0.22(-2.55%)
Dec 26, 2012 8.376 8.601 8.376 8.577 838 +0.16(+1.88%)
Dec 24, 2012 8.514 8.514 8.273 8.419 6,351 -0.14(-1.61%)
Dec 21, 2012 8.352 8.558 8.309 8.558 5,920 +0.17(+2.04%)
Dec 20, 2012 8.275 8.403 8.206 8.386 50,002 +0.20(+2.46%)
Dec 19, 2012 8.232 8.549 8.120 8.185 8,127 -0.05(-0.57%)
Dec 18, 2012 8.172 8.240 7.992 8.232 11,540 +0.12(+1.43%)
Dec 17, 2012 8.146 8.206 8.086 8.116 14,118 +0.01(+0.16%)
Dec 14, 2012 8.060 8.120 8.060 8.103 1,670 +0.00(+0.00%)
Dec 13, 2012 8.035 8.360 8.035 8.103 2,354 +0.00(+0.00%)
Dec 12, 2012 8.060 8.141 8.060 8.103 18,704 +0.04(+0.53%)
Dec 11, 2012 7.974 8.137 7.974 8.060 6,239 +0.13(+1.63%)
Dec 10, 2012 8.026 8.026 7.924 7.931 1,067 -0.00(-0.01%)
Dec 07, 2012 7.906 7.932 7.846 7.932 2,416 -0.03(-0.43%)
Dec 06, 2012 7.966 7.966 7.966 7.966 124 +0.04(+0.53%)
Dec 05, 2012 7.846 7.932 7.846 7.924 5,481 +0.16(+2.11%)
Dec 04, 2012 7.820 7.820 7.675 7.760 2,593 +0.10(+1.33%)
Nov 30, 2012 7.828 7.828 7.658 7.658 3,267 -0.00(-0.00%)
Nov 29, 2012 7.675 7.828 7.658 7.658 3,229 -0.10(-1.31%)
Nov 28, 2012 7.794 7.811 7.675 7.760 4,655 +0.02(+0.32%)
Nov 26, 2012 7.658 7.735 7.735 7.735 14,925 +0.13(+1.69%)
Nov 23, 2012 7.743 7.743 7.607 7.607 6,122 -0.13(-1.65%)
Nov 21, 2012 7.156 7.735 7.156 7.735 8,120 +0.23(+3.13%)
Nov 20, 2012 7.207 7.500 7.207 7.500 2,015 +0.16(+2.13%)
Nov 19, 2012 7.462 7.462 7.241 7.343 2,913 -0.15(-2.02%)
Nov 15, 2012 7.207 7.495 7.495 7.495 940 +0.31(+4.36%)
Nov 14, 2012 7.650 7.650 7.147 7.182 4,046 -0.30(-4.00%)
Nov 13, 2012 7.147 7.615 7.147 7.481 2,968 +0.33(+4.67%)
Nov 12, 2012 7.173 7.197 7.147 7.147 3,391 +0.00(+0.00%)
Nov 09, 2012 7.011 7.182 7.011 7.147 4,465 -0.04(-0.58%)
Nov 07, 2012 7.258 7.189 7.189 7.189 1,057 -0.04(-0.60%)
Nov 06, 2012 7.233 7.233 7.233 7.233 117 +0.00(+0.00%)
Nov 05, 2012 7.267 7.267 7.165 7.233 1,597 +0.09(+1.19%)
Nov 02, 2012 7.192 7.192 7.147 7.147 5,317 -0.04(-0.59%)
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.