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

Astronova Inc (NQ: ALOT )

17.66 +0.16 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2007 8.796 9.012 8.781 8.888 29,632 -0.02(-0.26%)
May 30, 2007 8.750 8.911 8.750 8.911 26,189 +0.05(+0.61%)
May 29, 2007 8.788 8.888 8.781 8.858 29,018 +0.13(+1.50%)
May 25, 2007 8.557 8.734 8.557 8.727 3,623 +0.07(+0.80%)
May 24, 2007 8.542 8.727 8.542 8.657 2,725 +0.01(+0.09%)
May 23, 2007 9.058 9.058 8.135 8.650 146,974 -0.65(-7.04%)
May 22, 2007 9.089 9.335 8.858 9.304 30,939 +0.13(+1.43%)
May 21, 2007 9.081 9.181 8.989 9.173 15,080 +0.20(+2.23%)
May 18, 2007 9.127 9.127 8.904 8.973 4,294 -0.15(-1.69%)
May 17, 2007 9.096 9.127 8.927 9.127 4,297 -0.05(-0.50%)
May 16, 2007 9.150 9.181 9.104 9.173 2,827 +0.05(+0.59%)
May 15, 2007 9.127 9.173 9.089 9.119 4,690 -0.02(-0.17%)
May 14, 2007 9.112 9.181 9.089 9.135 8,309 +0.06(+0.68%)
May 11, 2007 9.089 9.143 9.066 9.073 1,973 +0.04(+0.43%)
May 10, 2007 8.919 9.112 8.858 9.035 4,414 +0.10(+1.12%)
May 09, 2007 8.865 9.073 8.858 8.935 7,880 +0.01(+0.09%)
May 08, 2007 9.089 9.112 8.858 8.927 11,133 +0.05(+0.52%)
May 07, 2007 9.166 9.181 8.865 8.881 10,517 -0.31(-3.35%)
May 04, 2007 9.135 9.189 9.012 9.189 14,768 +0.06(+0.68%)
May 03, 2007 9.196 9.196 9.119 9.127 4,301 +0.01(+0.08%)
May 02, 2007 9.035 9.181 8.858 9.119 23,777 +0.18(+1.98%)
May 01, 2007 8.865 9.012 8.811 8.942 32,703 -0.03(-0.34%)
Apr 30, 2007 8.958 8.989 8.865 8.973 5,359 -0.04(-0.39%)
Apr 27, 2007 9.081 9.089 9.009 9.009 5,029 -0.00(-0.03%)
Apr 26, 2007 9.012 9.012 8.989 9.012 4,803 +0.03(+0.34%)
Apr 25, 2007 9.050 9.066 8.973 8.981 19,882 -0.15(-1.60%)
Apr 24, 2007 9.042 9.127 8.996 9.127 2,636 +0.18(+1.98%)
Apr 23, 2007 9.042 9.058 8.896 8.950 4,024 -0.12(-1.36%)
Apr 20, 2007 9.073 9.150 8.927 9.073 7,270 +0.06(+0.68%)
Apr 19, 2007 8.858 9.012 8.858 9.012 2,155 -0.04(-0.43%)
Apr 18, 2007 8.919 9.050 8.919 9.050 1,687 +0.00(+0.00%)
Apr 17, 2007 9.104 9.119 8.673 9.050 5,594 -0.05(-0.59%)
Apr 16, 2007 9.089 9.127 8.981 9.104 5,323 +0.01(+0.08%)
Apr 13, 2007 8.865 9.096 8.834 9.096 3,417 +0.24(+2.70%)
Apr 12, 2007 8.781 8.858 8.773 8.858 13,646 +0.08(+0.88%)
Apr 11, 2007 8.680 8.827 8.680 8.781 18,449 +0.11(+1.24%)
Apr 10, 2007 8.665 8.704 8.665 8.673 18,893 -0.03(-0.35%)
Apr 09, 2007 8.742 8.742 8.665 8.704 22,061 -0.03(-0.35%)
Apr 05, 2007 8.773 8.773 8.657 8.734 51,831 +0.08(+0.89%)
Apr 04, 2007 8.588 8.657 8.511 8.657 52,814 +0.11(+1.26%)
Apr 03, 2007 8.627 8.627 8.511 8.549 32,119 -0.05(-0.54%)
Apr 02, 2007 8.488 8.596 8.488 8.596 12,041 +0.05(+0.63%)
Mar 30, 2007 8.480 8.542 8.395 8.542 35,457 -0.05(-0.63%)
Mar 29, 2007 8.326 8.603 8.033 8.596 54,279 -0.05(-0.62%)
Mar 28, 2007 8.896 8.896 8.326 8.650 177,696 -0.52(-5.63%)
Mar 27, 2007 9.122 9.181 8.796 9.166 15,180 +0.00(+0.00%)
Mar 26, 2007 9.196 9.196 9.127 9.166 8,439 +0.02(+0.25%)
Mar 23, 2007 9.112 9.143 9.027 9.143 3,328 +0.01(+0.13%)
Mar 22, 2007 9.127 9.181 9.127 9.130 3,537 -0.00(-0.05%)
Mar 21, 2007 9.143 9.143 8.896 9.135 2,986 -0.02(-0.25%)
Mar 20, 2007 8.665 9.196 8.627 9.158 9,688 +0.28(+3.12%)
Mar 19, 2007 9.196 9.196 8.665 8.881 5,595 -0.29(-3.19%)
Mar 16, 2007 9.135 9.173 9.004 9.173 6,751 -0.02(-0.25%)
Mar 15, 2007 8.542 9.212 8.542 9.196 24,039 +0.66(+7.76%)
Mar 14, 2007 8.796 8.796 8.534 8.534 4,868 -0.05(-0.63%)
Mar 13, 2007 8.549 8.742 8.411 8.588 7,669 +0.04(+0.45%)
Mar 12, 2007 8.865 8.865 8.549 8.549 12,117 -0.40(-4.47%)
Mar 09, 2007 8.981 8.981 8.696 8.950 5,667 -0.02(-0.17%)
Mar 08, 2007 8.496 8.973 8.496 8.965 942 +0.22(+2.46%)
Mar 07, 2007 8.773 8.773 8.657 8.750 11,227 -0.02(-0.26%)
Mar 06, 2007 8.419 8.773 8.372 8.773 8,485 +0.22(+2.61%)
Mar 05, 2007 8.412 8.600 8.412 8.549 681 -0.18(-2.12%)
Mar 02, 2007 8.457 8.734 8.457 8.734 7,960 -0.02(-0.18%)
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.