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

Astronova Inc (NQ: ALOT )

14.10 -0.08 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2011 6.110 6.110 6.102 6.102 4,793 -0.01(-0.13%)
Aug 29, 2011 6.085 6.110 6.110 6.110 5,777 +0.12(+2.04%)
Aug 26, 2011 6.142 6.142 5.988 5.988 2,827 -0.20(-3.16%)
Aug 24, 2011 6.183 6.183 6.183 6.183 0 +0.16(+2.70%)
Aug 23, 2011 6.020 6.037 5.947 6.020 2,089 +0.00(+0.00%)
Aug 22, 2011 5.931 6.085 5.931 6.020 12,150 -0.04(-0.67%)
Aug 19, 2011 5.890 6.061 5.833 6.061 614 +0.00(+0.00%)
Aug 18, 2011 6.028 6.094 5.784 6.061 2,165 -0.01(-0.13%)
Aug 17, 2011 5.898 6.102 5.898 6.069 898 +0.25(+4.34%)
Aug 16, 2011 5.801 5.817 5.801 5.817 737 -0.15(-2.46%)
Aug 15, 2011 5.841 5.963 5.841 5.963 983 +0.12(+2.09%)
Aug 10, 2011 6.045 5.841 5.841 5.841 4,916 -0.10(-1.64%)
Aug 09, 2011 5.687 6.045 5.589 5.939 1,229 -0.24(-3.95%)
Aug 08, 2011 6.224 6.427 5.451 6.183 16,454 -0.16(-2.56%)
Aug 05, 2011 6.248 6.500 6.216 6.346 15,702 -0.06(-0.89%)
Aug 04, 2011 6.301 6.403 6.301 6.403 491 +0.08(+1.29%)
Aug 03, 2011 6.533 6.533 6.321 6.321 2,359 -0.24(-3.60%)
Aug 02, 2011 6.427 6.557 6.403 6.557 1,262 -0.10(-1.46%)
Aug 01, 2011 6.606 6.655 6.338 6.654 5,544 +0.23(+3.53%)
Jul 29, 2011 6.500 6.807 6.427 6.427 2,378 -0.20(-2.95%)
Jul 28, 2011 6.663 6.834 6.622 6.622 6,330 -0.03(-0.49%)
Jul 27, 2011 6.964 7.013 6.655 6.655 24,499 -0.20(-2.97%)
Jul 26, 2011 6.891 6.948 6.858 6.858 24,894 -0.10(-1.46%)
Jul 22, 2011 6.964 6.960 6.960 6.960 9,710 +0.00(+0.06%)
Jul 21, 2011 6.997 6.997 6.956 6.956 1,352 +0.02(+0.23%)
Jul 19, 2011 6.915 6.940 6.940 6.940 17,454 -0.10(-1.39%)
Jul 18, 2011 6.915 7.037 6.842 7.037 20,370 +0.00(+0.00%)
Jul 15, 2011 7.371 7.371 6.915 7.037 4,056 +0.02(+0.35%)
Jul 14, 2011 7.241 7.241 6.948 7.013 6,267 -0.07(-0.92%)
Jul 13, 2011 7.200 7.200 6.915 7.078 9,553 +0.05(+0.69%)
Jul 12, 2011 6.988 7.281 6.988 7.029 5,408 +0.03(+0.47%)
Jul 11, 2011 7.257 7.257 6.834 6.997 5,440 -0.26(-3.59%)
Jul 08, 2011 7.167 7.322 7.167 7.257 964 -0.07(-0.89%)
Jul 07, 2011 7.420 7.420 7.180 7.322 8,730 +0.04(+0.54%)
Jul 06, 2011 7.070 7.322 7.070 7.283 5,162 +0.10(+1.38%)
Jul 05, 2011 6.809 7.420 6.809 7.184 16,382 +0.43(+6.39%)
Jul 01, 2011 6.671 6.753 6.671 6.753 1,811 +0.09(+1.34%)
Jun 30, 2011 6.606 6.663 6.533 6.663 7,989 +0.09(+1.36%)
Jun 29, 2011 6.468 6.614 6.468 6.574 3,129 +0.19(+2.93%)
Jun 28, 2011 6.541 6.541 6.313 6.386 4,397 +0.08(+1.29%)
Jun 27, 2011 6.508 6.508 6.297 6.305 5,171 +0.09(+1.44%)
Jun 24, 2011 5.963 6.330 5.963 6.216 9,451 -0.06(-0.91%)
Jun 23, 2011 6.395 6.395 6.232 6.273 3,441 -0.03(-0.52%)
Jun 22, 2011 6.118 6.378 6.094 6.305 13,127 -0.04(-0.64%)
Jun 21, 2011 6.370 6.395 6.167 6.346 8,365 +0.00(+0.00%)
Jun 20, 2011 6.346 6.346 6.191 6.346 1,474 -0.05(-0.76%)
Jun 17, 2011 6.191 6.411 6.110 6.395 6,196 -0.06(-0.88%)
Jun 15, 2011 6.151 6.452 6.452 6.452 245 +0.04(+0.63%)
Jun 14, 2011 6.411 6.411 6.411 6.411 1,229 -0.02(-0.25%)
Jun 13, 2011 6.435 6.500 6.346 6.427 3,038 -0.06(-0.88%)
Jun 10, 2011 6.370 6.582 6.330 6.484 1,597 +0.06(+0.89%)
Jun 09, 2011 6.452 6.582 6.427 6.427 860 +0.07(+1.15%)
Jun 08, 2011 6.395 6.704 6.354 6.354 1,695 -0.01(-0.13%)
Jun 07, 2011 6.596 6.596 6.362 6.362 694 -0.09(-1.38%)
Jun 06, 2011 6.451 6.652 6.390 6.451 7,128 -0.03(-0.50%)
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.