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

Astronova Inc (NQ: ALOT )

17.20 -0.67 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 31, 2005 4.826 4.826 4.663 4.668 10,685 -0.09(-1.97%)
Jan 28, 2005 4.446 4.806 4.446 4.762 75,421 +0.26(+5.81%)
Jan 27, 2005 4.402 4.624 4.348 4.501 146,780 +0.13(+2.93%)
Jan 26, 2005 4.279 4.372 4.279 4.372 811 +0.03(+0.80%)
Jan 25, 2005 4.323 4.432 4.323 4.338 7,303 +0.07(+1.62%)
Jan 24, 2005 4.311 4.323 4.269 4.269 6,627 -0.08(-1.81%)
Jan 21, 2005 4.436 4.436 4.348 4.348 15,925 +0.01(+0.23%)
Jan 20, 2005 4.436 4.436 4.234 4.338 9,544 -0.09(-2.11%)
Jan 19, 2005 4.436 4.436 4.299 4.432 52,984 +0.01(+0.22%)
Jan 18, 2005 4.441 4.441 4.225 4.422 7,010 +0.06(+1.36%)
Jan 14, 2005 4.348 4.363 4.308 4.363 39,946 -0.09(-1.99%)
Jan 13, 2005 4.693 4.693 4.451 4.451 16,342 -0.16(-3.53%)
Jan 12, 2005 4.244 4.806 4.244 4.614 13,664 +0.37(+8.71%)
Jan 11, 2005 4.136 4.244 4.136 4.244 5,891 -0.02(-0.46%)
Jan 10, 2005 4.167 4.327 4.167 4.264 10,110 -0.12(-2.70%)
Jan 07, 2005 4.392 4.412 4.377 4.382 1,947 +0.05(+1.13%)
Jan 06, 2005 4.323 4.333 4.318 4.333 1,622 +0.02(+0.35%)
Jan 05, 2005 4.436 4.436 4.264 4.318 19,783 -0.07(-1.57%)
Jan 04, 2005 4.239 4.436 4.205 4.387 10,474 +0.03(+0.79%)
Jan 03, 2005 4.156 4.363 4.156 4.353 9,089 +0.10(+2.44%)
Dec 31, 2004 4.190 4.303 4.190 4.249 12,756 +0.03(+0.70%)
Dec 30, 2004 4.323 4.436 4.220 4.220 10,386 -0.03(-0.70%)
Dec 29, 2004 4.229 4.387 4.200 4.249 6,978 +0.01(+0.23%)
Dec 28, 2004 4.072 4.353 4.062 4.239 7,952 -0.07(-1.60%)
Dec 27, 2004 4.190 4.313 4.190 4.308 6,653 +0.00(+0.11%)
Dec 23, 2004 4.052 4.436 4.052 4.303 5,842 +0.02(+0.48%)
Dec 22, 2004 4.106 4.289 4.106 4.283 5,031 +0.18(+4.30%)
Dec 21, 2004 4.225 4.225 4.072 4.106 26,453 -0.09(-2.12%)
Dec 20, 2004 4.308 4.338 4.195 4.195 12,009 -0.00(-0.12%)
Dec 17, 2004 4.169 4.451 4.169 4.200 15,579 -0.14(-3.29%)
Dec 16, 2004 4.190 4.535 4.190 4.343 9,088 -0.05(-1.12%)
Dec 15, 2004 4.436 4.465 4.363 4.392 7,303 -0.02(-0.56%)
Dec 14, 2004 4.486 4.486 4.382 4.417 7,789 -0.02(-0.44%)
Dec 13, 2004 4.121 4.467 4.121 4.436 22,558 +0.27(+6.38%)
Dec 10, 2004 4.170 4.170 4.170 4.170 162 +0.00(+0.00%)
Dec 09, 2004 4.205 4.205 4.170 4.170 5,193 -0.06(-1.47%)
Dec 08, 2004 4.328 4.363 4.232 4.232 12,820 +0.01(+0.30%)
Dec 07, 2004 4.313 4.372 4.200 4.220 21,260 -0.19(-4.36%)
Dec 06, 2004 4.436 4.436 4.412 4.412 13,794 +0.09(+2.17%)
Dec 03, 2004 4.313 4.318 4.313 4.318 6,653 +0.00(+0.00%)
Dec 02, 2004 4.101 4.402 4.101 4.318 22,882 -0.09(-2.12%)
Dec 01, 2004 4.333 4.584 4.333 4.412 27,913 -0.04(-0.90%)
Nov 30, 2004 4.501 4.579 4.436 4.452 6,816 -0.04(-0.98%)
Nov 29, 2004 4.402 4.525 4.387 4.496 9,899 +0.25(+5.92%)
Nov 26, 2004 4.436 4.441 4.244 4.244 7,952 -0.19(-4.33%)
Nov 24, 2004 4.190 4.688 4.190 4.436 46,252 +0.26(+6.26%)
Nov 23, 2004 4.146 4.175 4.096 4.175 1,622 -0.09(-2.08%)
Nov 22, 2004 4.116 4.264 4.111 4.264 8,763 +0.16(+3.97%)
Nov 19, 2004 4.141 4.160 4.042 4.101 190,853 -0.05(-1.31%)
Nov 18, 2004 4.101 4.190 4.091 4.156 10,224 +0.01(+0.24%)
Nov 17, 2004 4.190 4.190 3.988 4.146 18,176 -0.04(-1.06%)
Nov 16, 2004 4.436 4.436 4.190 4.190 10,062 -0.14(-3.30%)
Nov 15, 2004 4.392 4.392 4.289 4.333 11,522 +0.09(+2.09%)
Nov 12, 2004 4.432 4.432 4.191 4.244 3,894 +0.00(+0.12%)
Nov 11, 2004 4.116 4.264 4.116 4.239 11,198 +0.12(+2.99%)
Nov 10, 2004 4.190 4.190 4.091 4.116 10,873 -0.12(-2.91%)
Nov 09, 2004 4.254 4.269 4.239 4.239 5,842 -0.02(-0.58%)
Nov 08, 2004 4.126 4.338 4.126 4.264 9,899 -0.06(-1.48%)
Nov 05, 2004 4.037 4.471 3.919 4.328 116,849 +0.41(+10.44%)
Nov 04, 2004 4.757 4.757 3.697 3.919 211,302 -0.90(-18.71%)
Nov 03, 2004 4.831 4.860 4.821 4.821 1,622 +0.14(+3.06%)
Nov 02, 2004 4.328 4.762 4.328 4.678 8,114 -0.10(-2.10%)
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.