Skip to main content

Astronova Inc (NQ: ALOT )

14.12 +0.58 (+4.28%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.55 14.68 14.30 14.45 5,329 -0.06(-0.38%)
Jan 28, 2016 14.64 14.64 14.27 14.50 4,478 +0.00(+0.00%)
Jan 27, 2016 13.84 14.63 13.46 14.50 14,229 +0.65(+4.72%)
Jan 26, 2016 12.98 13.85 12.61 13.85 12,384 +0.48(+3.58%)
Jan 22, 2016 13.06 13.37 13.37 13.37 108 +0.43(+3.35%)
Jan 21, 2016 12.62 12.96 12.62 12.94 4,638 -0.02(-0.14%)
Jan 20, 2016 12.43 13.15 11.71 12.96 15,124 -0.14(-1.05%)
Jan 19, 2016 12.71 13.10 12.52 13.10 18,722 +0.31(+2.45%)
Jan 15, 2016 12.85 12.78 12.78 12.78 5,646 -0.11(-0.86%)
Jan 14, 2016 13.18 13.18 11.68 12.89 19,714 +0.06(+0.43%)
Jan 13, 2016 13.10 13.20 12.25 12.84 5,564 -0.29(-2.18%)
Jan 12, 2016 13.06 13.29 12.99 13.12 8,506 -0.08(-0.63%)
Jan 11, 2016 13.09 13.21 13.09 13.21 528 +0.10(+0.77%)
Jan 08, 2016 13.02 13.35 12.89 13.11 2,267 +0.08(+0.64%)
Jan 07, 2016 13.29 13.29 13.02 13.02 435 -0.15(-1.12%)
Jan 06, 2016 13.16 13.31 12.83 13.17 4,755 -0.16(-1.18%)
Jan 05, 2016 12.89 13.72 12.80 13.33 9,146 +0.44(+3.43%)
Jan 04, 2016 12.92 13.13 12.70 12.88 126,948 -0.42(-3.18%)
Dec 31, 2015 13.10 13.31 13.31 13.31 5,103 +0.37(+2.85%)
Dec 30, 2015 12.54 12.95 12.54 12.94 2,189 -0.25(-1.89%)
Dec 29, 2015 12.51 13.19 12.51 13.19 4,435 +0.54(+4.30%)
Dec 28, 2015 13.02 13.31 12.30 12.64 2,877 -0.69(-5.18%)
Dec 24, 2015 13.63 13.33 13.33 13.33 1,737 -0.26(-1.90%)
Dec 23, 2015 12.34 13.59 12.05 13.59 5,464 +1.32(+10.73%)
Dec 22, 2015 12.12 12.28 11.91 12.28 6,198 +0.27(+2.22%)
Dec 21, 2015 11.84 12.13 11.84 12.01 2,415 +0.21(+1.80%)
Dec 18, 2015 12.00 12.16 11.80 11.80 35,867 -0.14(-1.16%)
Dec 17, 2015 12.30 12.30 11.88 11.93 3,088 -0.24(-1.97%)
Dec 16, 2015 11.97 12.33 11.73 12.17 3,900 +0.31(+2.64%)
Dec 15, 2015 11.76 12.08 11.65 11.86 23,266 +0.22(+1.89%)
Dec 14, 2015 12.39 12.39 11.64 11.64 31,408 -0.75(-6.06%)
Dec 11, 2015 12.56 12.56 12.39 12.39 9,723 -0.20(-1.60%)
Dec 10, 2015 12.59 12.59 12.59 12.59 152 -0.09(-0.72%)
Dec 09, 2015 12.69 12.69 12.69 12.69 1,093 -0.13(-1.00%)
Dec 08, 2015 12.72 12.81 12.68 12.81 7,506 +0.22(+1.75%)
Dec 07, 2015 12.46 12.59 12.46 12.59 32,239 +0.14(+1.10%)
Dec 04, 2015 12.46 12.50 12.45 12.46 7,316 +0.00(+0.00%)
Dec 03, 2015 12.45 12.53 12.45 12.46 1,093 +0.07(+0.59%)
Dec 02, 2015 12.38 12.38 12.38 12.38 151 -0.21(-1.67%)
Dec 01, 2015 12.37 12.73 12.37 12.59 16,682 +0.18(+1.48%)
Nov 30, 2015 12.50 12.50 12.21 12.41 14,711 +0.09(+0.74%)
Nov 27, 2015 12.32 12.33 12.14 12.32 2,671 -0.29(-2.32%)
Nov 25, 2015 12.35 12.61 12.61 12.61 18,997 +0.31(+2.48%)
Nov 24, 2015 12.17 12.31 12.14 12.31 2,048 +0.06(+0.50%)
Nov 23, 2015 12.15 12.25 12.14 12.25 514 +0.05(+0.45%)
Nov 19, 2015 12.13 12.19 12.19 12.19 3,057 +0.07(+0.60%)
Nov 18, 2015 12.37 12.37 12.12 12.12 719 -0.11(-0.90%)
Nov 16, 2015 12.29 12.23 12.23 12.23 97 -0.07(-0.60%)
Nov 13, 2015 12.29 12.33 12.29 12.30 1,480 +0.03(+0.22%)
Nov 12, 2015 12.23 12.27 12.23 12.27 1,262 +0.05(+0.37%)
Nov 11, 2015 12.22 12.23 12.22 12.23 747 +0.18(+1.52%)
Nov 09, 2015 12.08 12.04 12.04 12.04 75 -0.09(-0.75%)
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.