Skip to main content

Astronova Inc (NQ: ALOT )

17.82 -0.06 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 12.35 12.95 12.33 12.95 5,500 +0.54(+4.35%)
Aug 30, 2022 12.11 12.52 12.11 12.41 5,986 +0.25(+2.06%)
Aug 29, 2022 12.98 12.99 12.04 12.16 10,402 -0.83(-6.39%)
Aug 26, 2022 12.70 13.20 12.70 12.99 1,995 +0.02(+0.15%)
Aug 25, 2022 13.15 13.50 12.90 12.97 1,363 -0.28(-2.11%)
Aug 24, 2022 13.00 13.33 13.00 13.25 3,973 +0.25(+1.92%)
Aug 23, 2022 13.35 13.80 12.79 13.00 9,281 -0.49(-3.63%)
Aug 22, 2022 13.45 14.15 12.87 13.49 13,970 +0.07(+0.52%)
Aug 19, 2022 13.16 13.94 13.16 13.42 5,839 +0.25(+1.90%)
Aug 18, 2022 12.53 13.41 12.53 13.17 3,741 +0.69(+5.53%)
Aug 17, 2022 12.27 12.56 12.14 12.48 11,044 +0.46(+3.83%)
Aug 16, 2022 12.04 12.19 12.02 12.02 1,852 +0.04(+0.33%)
Aug 15, 2022 11.80 11.98 11.75 11.98 7,575 +0.23(+1.96%)
Aug 12, 2022 11.90 11.90 11.75 11.75 1,421 -0.35(-2.89%)
Aug 11, 2022 11.68 12.10 11.68 12.10 2,120 +0.29(+2.46%)
Aug 10, 2022 11.90 11.90 10.97 11.81 26,593 +0.01(+0.08%)
Aug 09, 2022 11.77 11.98 11.77 11.80 7,306 +0.04(+0.34%)
Aug 08, 2022 11.90 12.01 11.76 11.76 3,077 -0.06(-0.51%)
Aug 05, 2022 12.16 12.34 11.70 11.82 15,673 -0.32(-2.68%)
Aug 04, 2022 12.05 12.19 11.87 12.14 8,689 +0.22(+1.89%)
Aug 03, 2022 11.93 12.20 11.92 11.92 8,077 -0.17(-1.41%)
Aug 02, 2022 11.97 12.09 11.95 12.09 2,116 +0.29(+2.46%)
Aug 01, 2022 11.95 11.96 11.80 11.80 2,404 -0.35(-2.88%)
Jul 29, 2022 12.10 12.15 11.96 12.15 2,044 +0.24(+2.02%)
Jul 28, 2022 11.99 12.28 11.75 11.91 4,780 -0.03(-0.25%)
Jul 27, 2022 12.00 12.07 11.85 11.94 3,134 +0.02(+0.17%)
Jul 26, 2022 11.81 11.99 11.81 11.92 1,820 +0.12(+1.02%)
Jul 25, 2022 11.55 12.07 11.55 11.80 5,272 -0.05(-0.42%)
Jul 22, 2022 12.56 12.56 11.85 11.85 2,988 -0.55(-4.44%)
Jul 21, 2022 12.18 12.51 12.18 12.40 4,603 -0.03(-0.24%)
Jul 20, 2022 12.80 12.87 12.43 12.43 3,093 +0.02(+0.16%)
Jul 19, 2022 12.54 12.70 12.41 12.41 4,513 -0.02(-0.16%)
Jul 18, 2022 11.93 12.99 11.93 12.43 9,083 +0.33(+2.73%)
Jul 15, 2022 11.50 12.29 11.50 12.10 5,984 +0.19(+1.60%)
Jul 14, 2022 11.49 11.91 11.49 11.91 1,255 -0.08(-0.67%)
Jul 13, 2022 11.88 12.35 11.85 11.99 4,445 +0.09(+0.76%)
Jul 12, 2022 11.22 11.90 11.22 11.90 2,864 +0.30(+2.59%)
Jul 11, 2022 11.26 11.72 11.26 11.60 15,532 -0.21(-1.78%)
Jul 08, 2022 11.36 11.85 11.36 11.81 3,317 -0.19(-1.58%)
Jul 07, 2022 11.74 12.30 11.66 12.00 9,978 +0.20(+1.69%)
Jul 06, 2022 11.85 12.30 11.80 11.80 4,681 -0.10(-0.84%)
Jul 05, 2022 11.77 12.32 11.77 11.90 3,854 -0.36(-2.94%)
Jul 01, 2022 11.99 12.45 11.99 12.26 1,618 +0.28(+2.34%)
Jun 30, 2022 11.65 11.99 11.65 11.98 2,983 +0.08(+0.67%)
Jun 29, 2022 11.80 11.93 11.30 11.90 21,893 +0.05(+0.42%)
Jun 28, 2022 12.28 12.28 11.85 11.85 4,133 -0.38(-3.11%)
Jun 27, 2022 11.79 12.60 11.78 12.23 7,920 +0.45(+3.82%)
Jun 24, 2022 12.10 12.50 11.57 11.78 9,272 -0.05(-0.42%)
Jun 23, 2022 12.07 12.41 11.55 11.83 4,493 -0.21(-1.74%)
Jun 22, 2022 11.68 12.04 11.68 12.04 2,787 +0.10(+0.84%)
Jun 21, 2022 11.85 11.97 11.51 11.94 15,301 +0.46(+4.01%)
Jun 17, 2022 12.00 12.30 11.48 11.48 13,668 -0.92(-7.42%)
Jun 16, 2022 12.88 12.88 12.35 12.40 1,916 -0.19(-1.51%)
Jun 15, 2022 12.22 12.59 12.20 12.59 4,941 +0.31(+2.52%)
Jun 14, 2022 12.54 12.54 11.66 12.28 9,415 -0.12(-0.97%)
Jun 13, 2022 12.41 12.45 12.36 12.40 1,027 -0.60(-4.60%)
Jun 10, 2022 12.78 13.00 12.78 13.00 1,402 -0.20(-1.53%)
Jun 09, 2022 13.20 13.20 13.20 13.20 399 -0.31(-2.29%)
Jun 08, 2022 13.15 13.52 13.11 13.51 6,371 +0.50(+3.84%)
Jun 07, 2022 12.50 13.11 12.50 13.01 3,136 -0.89(-6.40%)
Jun 06, 2022 13.48 14.36 13.30 13.90 1,481 +0.23(+1.68%)
Jun 03, 2022 12.47 14.10 12.47 13.67 9,981 +1.18(+9.45%)
Jun 02, 2022 12.48 12.49 12.48 12.49 1,997 -0.01(-0.08%)
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.