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

Astronova Inc (NQ: ALOT )

17.70 -0.10 (-0.56%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 10, 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 (%)
Jul 30, 2010 5.575 5.708 5.441 5.441 1,487 -0.14(-2.53%)
Jul 29, 2010 5.544 5.583 5.544 5.583 284 +0.05(+0.87%)
Jul 28, 2010 5.544 5.561 5.512 5.535 5,317 -0.01(-0.16%)
Jul 27, 2010 5.653 5.653 5.505 5.544 2,649 -0.07(-1.26%)
Jul 26, 2010 5.520 5.614 5.520 5.614 254 -0.10(-1.79%)
Jul 23, 2010 5.716 5.716 5.716 5.716 191 +0.14(+2.54%)
Jul 22, 2010 5.575 5.575 5.567 5.575 764 +0.00(+0.00%)
Jul 21, 2010 5.583 5.583 5.575 5.575 1,018 +0.00(+0.00%)
Jul 19, 2010 5.575 5.575 5.575 5.575 382 -0.03(-0.56%)
Jul 16, 2010 5.653 5.677 5.606 5.606 1,919 -0.01(-0.14%)
Jul 15, 2010 5.614 5.787 5.614 5.614 636 -0.12(-2.05%)
Jul 14, 2010 5.614 5.810 5.614 5.732 1,448 +0.17(+3.03%)
Jul 13, 2010 5.551 5.563 5.536 5.563 1,784 +0.05(+0.93%)
Jul 12, 2010 5.512 5.732 5.504 5.512 1,146 -0.05(-0.85%)
Jul 07, 2010 5.551 5.559 5.559 5.559 4,075 +0.06(+1.14%)
Jul 06, 2010 5.500 5.500 5.473 5.496 8,416 +0.05(+1.01%)
Jul 02, 2010 5.685 5.685 5.441 5.441 5,724 -0.11(-1.98%)
Jul 01, 2010 5.551 5.551 5.551 5.551 127 -0.09(-1.67%)
Jun 30, 2010 5.693 5.693 5.646 5.646 1,528 +0.01(+0.14%)
Jun 29, 2010 5.575 5.646 5.512 5.638 4,712 -0.02(-0.28%)
Jun 25, 2010 5.653 5.653 5.653 5.653 341 -0.04(-0.69%)
Jun 23, 2010 5.756 5.693 5.693 5.693 6,749 +0.04(+0.69%)
Jun 22, 2010 5.653 5.653 5.653 5.653 509 +0.00(+0.00%)
Jun 21, 2010 5.579 5.810 5.579 5.653 420 -0.03(-0.55%)
Jun 18, 2010 5.622 5.685 5.544 5.685 925 +0.13(+2.40%)
Jun 17, 2010 5.661 5.693 5.551 5.551 3,541 -0.14(-2.48%)
Jun 16, 2010 5.693 5.693 5.693 5.693 1,528 +0.00(+0.00%)
Jun 15, 2010 5.716 5.733 5.693 5.693 2,175 +0.09(+1.68%)
Jun 11, 2010 5.575 5.598 5.598 5.598 4,584 -0.08(-1.38%)
Jun 10, 2010 5.771 5.771 5.630 5.677 5,811 -0.16(-2.82%)
Jun 09, 2010 5.638 5.881 5.638 5.842 853 +0.20(+3.62%)
Jun 08, 2010 5.638 5.863 5.638 5.638 2,700 +0.00(+0.00%)
Jun 07, 2010 5.638 5.684 5.638 5.638 7,540 +0.00(+0.00%)
Jun 04, 2010 5.482 5.638 5.482 5.638 642 -0.04(-0.68%)
Jun 03, 2010 5.661 5.918 5.661 5.677 385 +0.00(+0.00%)
Jun 02, 2010 5.669 5.902 5.653 5.677 771 +0.04(+0.69%)
Jun 01, 2010 5.649 5.692 5.599 5.638 149,444 -0.10(-1.76%)
May 27, 2010 5.739 5.739 5.739 5.739 0 -0.20(-3.40%)
May 26, 2010 5.844 5.941 5.832 5.941 514 +0.26(+4.51%)
May 25, 2010 5.684 5.824 5.684 5.684 4,679 -0.15(-2.53%)
May 24, 2010 5.739 5.941 5.638 5.832 1,538 +0.16(+2.74%)
May 21, 2010 5.638 5.677 5.638 5.677 6,347 -0.08(-1.35%)
May 20, 2010 5.568 5.754 5.560 5.754 6,365 +0.00(+0.00%)
May 19, 2010 5.925 5.941 5.521 5.754 20,134 -0.17(-2.82%)
May 18, 2010 5.789 5.922 5.789 5.922 4,353 +0.21(+3.61%)
May 17, 2010 5.871 5.871 5.715 5.715 1,350 -0.08(-1.34%)
May 14, 2010 5.793 5.809 5.793 5.793 1,147 -0.04(-0.67%)
May 12, 2010 5.832 5.832 5.832 5.832 0 +0.19(+3.45%)
May 11, 2010 5.964 6.097 5.638 5.638 2,829 +0.05(+0.98%)
May 10, 2010 5.770 6.097 5.583 5.583 3,346 -0.15(-2.58%)
May 07, 2010 5.840 5.840 5.653 5.731 6,419 -0.17(-2.90%)
May 06, 2010 5.941 5.941 5.902 5.902 4,115 -0.01(-0.13%)
May 05, 2010 5.871 5.910 5.832 5.910 2,089 -0.06(-1.04%)
May 04, 2010 6.019 6.019 5.972 5.972 1,080 -0.05(-0.84%)
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.