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

Astronova Inc (NQ: ALOT )

17.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 30, 2004 6.632 6.933 6.417 6.695 63,195 +0.20(+3.03%)
Jan 29, 2004 6.722 7.313 6.408 6.498 84,796 -0.22(-3.33%)
Jan 28, 2004 6.574 6.901 6.574 6.722 90,866 +0.15(+2.25%)
Jan 27, 2004 6.498 6.677 6.408 6.574 91,759 +0.08(+1.17%)
Jan 26, 2004 5.826 6.498 5.826 6.498 96,222 +0.62(+10.52%)
Jan 23, 2004 6.027 6.050 5.758 5.879 50,164 -0.14(-2.38%)
Jan 22, 2004 6.005 6.054 5.888 6.023 26,956 +0.09(+1.43%)
Jan 21, 2004 5.879 6.099 5.875 5.938 31,419 -0.03(-0.45%)
Jan 20, 2004 6.274 6.274 5.879 5.965 49,806 -0.28(-4.45%)
Jan 16, 2004 6.538 6.538 6.220 6.242 47,843 -0.05(-0.85%)
Jan 15, 2004 6.260 6.525 6.139 6.296 80,167 +0.09(+1.52%)
Jan 14, 2004 6.023 6.207 6.023 6.202 56,490 +0.13(+2.14%)
Jan 13, 2004 6.583 6.583 6.000 6.072 99,885 -0.34(-5.24%)
Jan 12, 2004 6.112 6.552 6.112 6.408 128,543 +0.30(+4.84%)
Jan 09, 2004 5.754 6.117 5.741 6.112 65,900 +0.29(+4.92%)
Jan 08, 2004 5.938 5.956 5.772 5.826 52,118 -0.01(-0.23%)
Jan 07, 2004 5.826 5.870 5.772 5.839 55,542 +0.10(+1.80%)
Jan 06, 2004 5.826 5.830 5.736 5.736 41,952 -0.24(-4.05%)
Jan 05, 2004 5.848 6.269 5.651 5.978 71,229 +0.07(+1.21%)
Jan 02, 2004 5.678 6.041 5.678 5.906 57,304 +0.10(+1.78%)
Dec 31, 2003 5.785 5.933 5.691 5.803 62,303 -0.11(-1.82%)
Dec 30, 2003 5.983 6.050 5.857 5.911 31,167 +0.04(+0.69%)
Dec 29, 2003 5.821 6.050 5.821 5.870 46,898 -0.08(-1.28%)
Dec 26, 2003 5.969 6.372 5.830 5.947 12,494 -0.09(-1.48%)
Dec 24, 2003 6.108 6.108 5.826 6.036 23,386 -0.01(-0.22%)
Dec 23, 2003 5.629 6.050 5.629 6.050 47,134 +0.02(+0.30%)
Dec 22, 2003 6.216 6.310 5.888 6.032 20,754 -0.37(-5.74%)
Dec 19, 2003 6.395 6.435 6.207 6.399 76,597 +0.07(+1.13%)
Dec 18, 2003 6.453 6.498 6.153 6.328 61,223 +0.09(+1.36%)
Dec 17, 2003 5.646 6.319 5.646 6.242 86,831 +0.33(+5.61%)
Dec 16, 2003 5.714 5.933 5.490 5.911 154,160 -0.09(-1.42%)
Dec 15, 2003 7.336 7.336 5.848 5.996 240,757 -0.71(-10.62%)
Dec 12, 2003 6.700 7.215 6.677 6.708 106,985 -0.03(-0.47%)
Dec 11, 2003 6.390 7.067 6.296 6.740 159,596 +0.13(+1.97%)
Dec 10, 2003 7.887 7.887 6.323 6.610 303,736 -1.37(-17.13%)
Dec 09, 2003 7.618 8.026 7.618 7.977 75,172 +0.29(+3.78%)
Dec 08, 2003 7.721 7.842 7.484 7.686 33,222 +0.01(+0.19%)
Dec 05, 2003 7.582 8.048 7.596 7.672 63,122 +0.09(+1.18%)
Dec 04, 2003 7.596 7.730 7.551 7.582 121,982 +0.10(+1.32%)
Dec 03, 2003 7.569 7.618 7.470 7.484 120,709 +0.01(+0.18%)
Dec 02, 2003 7.125 7.475 7.103 7.470 106,483 +0.39(+5.51%)
Dec 01, 2003 7.322 7.340 7.071 7.080 43,419 -0.17(-2.29%)
Nov 28, 2003 7.170 7.268 7.071 7.246 24,433 +0.03(+0.43%)
Nov 26, 2003 7.197 7.331 7.170 7.215 28,384 +0.02(+0.25%)
Nov 25, 2003 7.170 7.269 7.085 7.197 61,425 +0.09(+1.26%)
Nov 24, 2003 7.215 7.349 6.977 7.107 85,680 -0.27(-3.65%)
Nov 21, 2003 7.501 7.596 7.305 7.376 93,222 -0.13(-1.67%)
Nov 20, 2003 7.184 7.672 7.184 7.501 33,060 -0.01(-0.18%)
Nov 19, 2003 7.237 7.793 7.237 7.515 74,785 +0.23(+3.19%)
Nov 18, 2003 7.511 7.887 6.968 7.282 133,123 +0.00(+0.06%)
Nov 17, 2003 7.986 8.022 6.964 7.278 105,858 -0.71(-8.87%)
Nov 14, 2003 7.730 7.986 7.551 7.986 49,353 +0.25(+3.18%)
Nov 13, 2003 7.233 7.739 7.233 7.739 56,928 +0.35(+4.67%)
Nov 12, 2003 7.573 7.573 6.964 7.394 78,648 -0.17(-2.30%)
Nov 11, 2003 7.668 7.753 7.399 7.568 55,510 -0.24(-3.10%)
Nov 10, 2003 7.618 7.981 7.618 7.811 50,497 +0.17(+2.29%)
Nov 07, 2003 7.479 8.488 7.479 7.636 98,655 +0.29(+3.90%)
Nov 06, 2003 7.197 7.457 7.148 7.349 20,586 -0.01(-0.13%)
Nov 05, 2003 7.394 7.407 6.834 7.359 54,064 -0.06(-0.78%)
Nov 04, 2003 7.300 7.484 7.201 7.417 86,892 +0.02(+0.24%)
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.