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 (%)
Jan 29, 2015 13.58 13.53 13.53 13.53 44 -0.04(-0.27%)
Jan 28, 2015 13.62 13.65 13.49 13.57 3,897 +0.05(+0.40%)
Jan 27, 2015 13.47 13.74 13.41 13.51 5,399 +0.18(+1.36%)
Jan 26, 2015 13.58 13.58 13.33 13.33 774 -0.24(-1.80%)
Jan 23, 2015 13.35 13.58 13.18 13.58 1,228 +0.05(+0.40%)
Jan 22, 2015 13.50 13.57 13.17 13.52 2,416 +0.24(+1.84%)
Jan 21, 2015 13.10 13.28 12.84 13.28 1,143 +0.48(+3.75%)
Jan 20, 2015 13.64 13.64 12.80 12.80 1,482 +0.13(+1.00%)
Jan 16, 2015 12.26 12.67 12.22 12.67 8,194 +0.23(+1.82%)
Jan 15, 2015 12.88 12.88 12.22 12.45 4,834 -0.04(-0.29%)
Jan 14, 2015 13.04 13.61 12.04 12.48 2,629 -0.56(-4.30%)
Jan 13, 2015 13.14 13.41 13.04 13.04 5,795 -0.68(-4.95%)
Jan 12, 2015 13.34 13.78 13.13 13.72 3,105 +0.38(+2.85%)
Jan 09, 2015 13.34 13.34 13.34 13.34 343 +0.04(+0.27%)
Jan 08, 2015 13.80 13.80 13.09 13.31 2,733 -0.40(-2.91%)
Jan 07, 2015 13.54 13.70 13.49 13.70 2,779 +0.49(+3.70%)
Jan 06, 2015 13.75 13.76 13.05 13.22 5,891 -0.71(-5.07%)
Jan 05, 2015 14.24 14.48 13.10 13.92 5,754 -0.38(-2.66%)
Jan 02, 2015 14.94 14.94 14.30 14.30 20,315 -0.63(-4.24%)
Dec 31, 2014 14.83 14.94 14.94 14.94 10,053 +0.00(+0.00%)
Dec 30, 2014 14.92 14.94 14.15 14.94 9,886 +0.02(+0.12%)
Dec 29, 2014 14.86 14.94 13.99 14.92 7,491 +0.04(+0.24%)
Dec 26, 2014 14.03 14.88 14.03 14.88 4,555 +1.11(+8.07%)
Dec 24, 2014 13.36 13.77 13.77 13.77 4,529 +0.26(+1.96%)
Dec 23, 2014 13.07 13.58 13.07 13.51 6,738 +0.02(+0.13%)
Dec 22, 2014 13.11 13.50 13.09 13.49 6,322 -0.01(-0.07%)
Dec 19, 2014 13.13 13.58 13.08 13.50 37,150 +0.13(+0.95%)
Dec 18, 2014 13.22 13.37 13.19 13.37 13,709 +0.15(+1.16%)
Dec 17, 2014 13.05 13.22 13.04 13.22 3,562 +0.24(+1.81%)
Dec 15, 2014 12.85 13.06 12.85 12.98 13,434 -0.09(-0.69%)
Dec 12, 2014 12.90 13.07 12.90 13.07 3,364 +0.04(+0.28%)
Dec 11, 2014 13.06 13.06 12.97 13.03 3,324 +0.22(+1.69%)
Dec 10, 2014 13.06 13.06 12.82 12.82 4,943 -0.24(-1.86%)
Dec 09, 2014 12.99 13.06 12.99 13.06 1,177 +0.01(+0.07%)
Dec 08, 2014 12.77 13.05 12.77 13.05 802 +0.32(+2.55%)
Dec 05, 2014 12.84 12.84 12.71 12.73 2,490 -0.10(-0.77%)
Dec 04, 2014 12.67 12.83 12.65 12.83 815 +0.17(+1.35%)
Dec 03, 2014 12.82 13.04 12.66 12.66 1,490 -0.05(-0.36%)
Dec 02, 2014 12.76 13.06 12.52 12.70 13,092 +0.23(+1.84%)
Dec 01, 2014 13.06 13.06 12.47 12.47 2,856 -0.58(-4.45%)
Nov 28, 2014 13.05 13.06 12.19 13.05 8,662 -0.01(-0.07%)
Nov 26, 2014 12.66 13.06 13.06 13.06 31,971 +0.41(+3.20%)
Nov 25, 2014 12.88 12.88 12.66 12.66 6,308 -0.09(-0.71%)
Nov 24, 2014 12.65 12.75 12.62 12.75 8,065 +0.10(+0.78%)
Nov 21, 2014 12.66 12.70 12.63 12.65 1,887 +0.08(+0.64%)
Nov 20, 2014 12.57 12.81 12.57 12.57 10,378 -0.04(-0.28%)
Nov 19, 2014 12.61 12.61 12.48 12.60 2,400 -0.01(-0.07%)
Nov 18, 2014 12.39 12.70 12.30 12.61 29,780 +0.23(+1.82%)
Nov 17, 2014 12.59 12.59 12.16 12.39 81,220 +0.15(+1.21%)
Nov 14, 2014 12.25 12.25 12.17 12.24 5,203 -0.06(-0.46%)
Nov 13, 2014 12.19 12.29 12.13 12.29 11,384 +0.13(+1.03%)
Nov 12, 2014 12.37 12.43 12.09 12.17 1,455 -0.17(-1.39%)
Nov 10, 2014 12.68 12.34 12.34 12.34 13,876 -0.08(-0.65%)
Nov 07, 2014 12.46 12.47 12.37 12.42 1,805 +0.06(+0.51%)
Nov 06, 2014 12.00 12.53 11.94 12.36 26,145 +0.43(+3.63%)
Nov 05, 2014 12.07 12.55 11.91 11.93 30,455 -0.28(-2.29%)
Nov 04, 2014 11.98 12.30 11.98 12.21 20,910 +0.03(+0.22%)
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.