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

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
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 (%)
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.