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

Astronova Inc (NQ: ALOT )

17.50 +0.07 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2011 6.696 6.696 6.425 6.581 637 +0.13(+2.04%)
Nov 29, 2011 6.449 6.449 6.449 6.449 121 -0.13(-2.00%)
Nov 28, 2011 6.589 6.589 6.507 6.581 2,803 -0.01(-0.12%)
Nov 25, 2011 6.589 6.589 6.573 6.589 5,099 +0.00(+0.00%)
Nov 23, 2011 6.589 6.696 6.583 6.589 9,718 -0.08(-1.23%)
Nov 22, 2011 6.589 6.705 6.548 6.672 10,198 +0.01(+0.12%)
Nov 21, 2011 6.713 6.713 6.589 6.663 1,456 +0.24(+3.72%)
Nov 18, 2011 6.474 6.474 6.425 6.425 1,056 +0.00(+0.00%)
Nov 17, 2011 6.425 6.425 6.425 6.425 121 -0.07(-1.14%)
Nov 16, 2011 6.559 6.779 6.499 6.499 5,049 -0.19(-2.90%)
Nov 15, 2011 6.606 6.746 6.560 6.693 1,931 +0.13(+1.96%)
Nov 09, 2011 6.565 6.565 6.565 6.565 121 -0.15(-2.21%)
Nov 08, 2011 6.581 6.738 6.581 6.713 6,500 +0.25(+3.82%)
Nov 07, 2011 6.425 6.663 6.425 6.466 526 -0.25(-3.68%)
Nov 04, 2011 6.729 6.729 6.427 6.713 728 +0.12(+1.88%)
Nov 03, 2011 6.458 6.589 6.458 6.589 1,456 +0.10(+1.52%)
Nov 02, 2011 6.177 6.490 6.177 6.490 3,743 +0.13(+2.07%)
Nov 01, 2011 6.359 6.359 6.359 6.359 121 -0.21(-3.26%)
Oct 31, 2011 6.359 6.573 6.350 6.573 4,674 +0.40(+6.40%)
Oct 28, 2011 5.963 6.177 5.963 6.177 1,642 +0.21(+3.45%)
Oct 27, 2011 5.972 5.972 5.972 5.972 275 +0.06(+0.97%)
Oct 20, 2011 5.906 5.914 5.914 5.914 364 +0.03(+0.56%)
Oct 18, 2011 5.881 5.881 5.881 5.881 0 -0.07(-1.11%)
Oct 13, 2011 5.980 5.947 5.947 5.947 2,670 -0.02(-0.28%)
Oct 12, 2011 5.955 5.963 5.947 5.963 2,724 +0.20(+3.43%)
Oct 11, 2011 5.799 5.799 5.601 5.766 2,246 -0.21(-3.45%)
Oct 10, 2011 5.856 5.972 5.848 5.972 3,520 +0.26(+4.47%)
Oct 07, 2011 5.856 5.856 5.642 5.716 485 -0.13(-2.25%)
Oct 06, 2011 5.589 5.848 5.589 5.848 1,592 +0.08(+1.43%)
Oct 05, 2011 5.601 5.766 5.601 5.766 1,578 -0.08(-1.41%)
Oct 04, 2011 5.840 5.892 5.766 5.848 6,650 +0.02(+0.42%)
Oct 03, 2011 5.864 5.864 5.823 5.823 267 +0.06(+1.00%)
Sep 30, 2011 5.766 5.766 5.766 5.766 971 +0.00(+0.00%)
Sep 29, 2011 5.972 5.972 5.766 5.766 1,857 -0.16(-2.78%)
Sep 28, 2011 5.790 5.947 5.766 5.930 2,729 +0.16(+2.71%)
Sep 27, 2011 5.996 5.996 5.766 5.774 530 +0.01(+0.14%)
Sep 26, 2011 5.856 5.906 5.766 5.766 7,317 -0.08(-1.41%)
Sep 23, 2011 5.848 5.848 5.848 5.848 1,572 -0.01(-0.14%)
Sep 21, 2011 5.864 5.856 5.856 5.856 2,063 -0.01(-0.14%)
Sep 20, 2011 5.856 5.864 5.848 5.864 4,127 -0.02(-0.28%)
Sep 19, 2011 5.832 5.881 5.823 5.881 2,850 +0.06(+0.99%)
Sep 16, 2011 5.873 5.873 5.304 5.823 16,053 -0.05(-0.84%)
Sep 14, 2011 5.873 5.873 5.873 5.873 0 -0.07(-1.25%)
Sep 13, 2011 5.898 5.947 5.792 5.947 4,903 -0.01(-0.14%)
Sep 08, 2011 5.955 5.955 5.955 5.955 0 +0.05(+0.83%)
Sep 07, 2011 5.873 6.037 5.857 5.906 3,922 +0.01(+0.14%)
Sep 06, 2011 6.045 6.045 5.898 5.898 1,097 -0.10(-1.63%)
Sep 02, 2011 5.996 5.996 5.996 5.996 122 -0.08(-1.34%)
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.