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 (%)
Apr 29, 2011 6.298 6.298 6.298 6.298 0 +0.02(+0.39%)
Apr 28, 2011 6.274 6.282 6.274 6.274 1,528 -0.07(-1.15%)
Apr 26, 2011 6.347 6.347 6.347 6.347 0 +0.14(+2.21%)
Apr 21, 2011 6.226 6.209 6.209 6.209 3,339 -0.02(-0.26%)
Apr 20, 2011 6.226 6.226 6.226 6.226 618 -0.02(-0.26%)
Apr 19, 2011 6.226 6.242 6.088 6.242 2,226 +0.05(+0.78%)
Apr 18, 2011 6.226 6.226 6.193 6.193 3,215 -0.03(-0.52%)
Apr 15, 2011 6.185 6.226 6.185 6.226 2,666 +0.00(+0.00%)
Apr 14, 2011 6.072 6.226 6.072 6.226 494 +0.00(+0.00%)
Apr 13, 2011 6.218 6.226 6.137 6.226 9,904 +0.01(+0.13%)
Apr 12, 2011 6.226 6.258 6.185 6.218 8,905 +0.00(+0.00%)
Apr 11, 2011 6.205 6.218 6.205 6.218 618 -0.05(-0.77%)
Apr 07, 2011 6.266 6.266 6.266 6.266 0 +0.04(+0.65%)
Apr 06, 2011 6.153 6.226 6.080 6.226 6,584 +0.08(+1.32%)
Apr 05, 2011 6.209 6.209 6.145 6.145 2,712 +0.00(+0.00%)
Apr 04, 2011 6.226 6.407 6.145 6.145 5,376 +0.00(+0.00%)
Apr 01, 2011 6.072 6.145 6.072 6.145 555 -0.16(-2.56%)
Mar 31, 2011 6.185 6.468 6.185 6.306 5,207 +0.12(+1.96%)
Mar 30, 2011 6.266 6.266 6.177 6.185 3,215 -0.08(-1.29%)
Mar 29, 2011 6.064 6.306 6.064 6.266 1,586 +0.20(+3.33%)
Mar 28, 2011 6.064 6.064 6.064 6.064 11,638 -0.22(-3.47%)
Mar 25, 2011 6.218 6.282 6.218 6.282 865 +0.14(+2.24%)
Mar 24, 2011 6.137 6.145 6.072 6.145 3,208 +0.01(+0.13%)
Mar 23, 2011 6.064 6.137 6.064 6.137 1,360 +0.00(+0.00%)
Mar 21, 2011 6.137 6.137 6.137 6.137 0 -0.08(-1.30%)
Mar 18, 2011 6.112 6.218 6.064 6.218 6,400 +0.10(+1.61%)
Mar 17, 2011 6.064 6.217 6.064 6.119 2,014 -0.06(-0.94%)
Mar 16, 2011 5.352 6.258 5.352 6.177 1,607 +0.12(+2.00%)
Mar 15, 2011 6.048 6.208 5.807 6.056 5,346 -0.31(-4.91%)
Mar 14, 2011 6.472 6.472 6.368 6.368 374 +0.12(+1.92%)
Mar 10, 2011 6.248 6.248 6.248 6.248 0 -0.22(-3.35%)
Mar 09, 2011 6.208 6.576 6.208 6.464 7,928 +0.34(+5.49%)
Mar 08, 2011 6.040 6.128 6.040 6.128 2,679 +0.14(+2.27%)
Mar 04, 2011 5.992 5.992 5.992 5.992 0 -0.05(-0.80%)
Mar 03, 2011 6.064 6.128 5.968 6.040 2,621 +0.02(+0.40%)
Mar 02, 2011 6.016 6.024 5.936 6.016 4,993 -0.14(-2.21%)
Mar 01, 2011 6.064 6.392 6.064 6.152 6,398 +0.14(+2.26%)
Feb 28, 2011 6.288 6.288 6.016 6.016 1,498 -0.14(-2.21%)
Feb 25, 2011 5.928 6.256 5.928 6.152 4,801 +0.10(+1.59%)
Feb 23, 2011 6.112 6.056 6.056 6.056 6,491 -0.07(-1.18%)
Feb 22, 2011 6.248 6.296 6.104 6.128 1,506 +0.01(+0.13%)
Feb 18, 2011 6.296 6.312 6.120 6.120 1,617 -0.13(-2.05%)
Feb 17, 2011 6.248 6.320 6.088 6.248 3,245 +0.00(+0.00%)
Feb 16, 2011 6.088 6.256 6.088 6.248 1,061 +0.14(+2.23%)
Feb 15, 2011 6.112 6.112 6.112 6.112 374 -0.14(-2.18%)
Feb 14, 2011 6.224 6.352 6.096 6.248 7,271 +0.15(+2.50%)
Feb 11, 2011 6.088 6.096 6.088 6.096 624 -0.02(-0.26%)
Feb 10, 2011 6.152 6.280 6.104 6.112 5,562 -0.03(-0.52%)
Feb 07, 2011 6.112 6.144 6.144 6.144 1,747 -0.14(-2.29%)
Feb 03, 2011 6.144 6.288 6.288 6.288 2,371 -0.10(-1.63%)
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.