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

Astronova Inc (NQ: ALOT )

17.20 +0.33 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2012 6.651 6.693 6.651 6.693 2,766 +0.11(+1.64%)
Jan 26, 2012 6.585 6.585 6.585 6.585 0 -0.11(-1.61%)
Jan 25, 2012 6.651 6.693 6.651 6.693 481 -0.03(-0.49%)
Jan 20, 2012 6.626 6.726 6.726 6.726 1,443 +0.08(+1.25%)
Jan 19, 2012 6.410 6.643 6.410 6.643 2,280 +0.07(+1.14%)
Jan 18, 2012 6.568 6.568 6.568 6.568 1,954 -0.07(-1.00%)
Jan 17, 2012 6.635 6.635 6.635 6.635 481 +0.02(+0.26%)
Jan 12, 2012 6.394 6.617 6.617 6.617 4,089 +0.07(+1.13%)
Jan 11, 2012 6.568 6.635 6.419 6.543 1,283 +0.06(+0.90%)
Jan 10, 2012 6.419 6.485 6.419 6.485 681 +0.08(+1.30%)
Jan 09, 2012 6.460 6.460 6.402 6.402 280 -0.07(-1.16%)
Jan 06, 2012 6.385 6.643 6.352 6.477 2,074 +0.02(+0.39%)
Jan 05, 2012 6.535 6.552 6.452 6.452 967 -0.10(-1.52%)
Jan 04, 2012 6.419 6.618 6.302 6.552 1,475 +0.22(+3.55%)
Dec 30, 2011 6.236 6.460 6.236 6.327 3,969 +0.05(+0.79%)
Dec 29, 2011 6.230 6.277 6.020 6.277 4,991 +0.03(+0.53%)
Dec 28, 2011 6.227 6.244 5.953 6.244 2,507 +0.00(+0.00%)
Dec 27, 2011 6.236 6.252 5.920 6.244 7,562 -0.03(-0.53%)
Dec 23, 2011 6.236 6.532 6.103 6.277 3,848 +0.40(+6.79%)
Dec 21, 2011 6.069 6.069 5.878 5.878 13,168 -0.02(-0.42%)
Dec 20, 2011 5.986 6.153 5.903 5.903 3,768 -0.04(-0.70%)
Dec 19, 2011 5.948 5.948 5.945 5.945 841 -0.08(-1.38%)
Dec 16, 2011 6.028 6.153 6.003 6.028 4,089 +0.00(+0.00%)
Dec 15, 2011 6.028 6.028 6.028 6.028 1,741 -0.09(-1.49%)
Dec 14, 2011 6.194 6.194 6.003 6.119 1,918 +0.01(+0.14%)
Dec 13, 2011 6.261 6.261 6.111 6.111 360 -0.07(-1.08%)
Dec 12, 2011 6.177 6.177 6.177 6.177 279 +0.00(+0.00%)
Dec 09, 2011 6.177 6.319 6.177 6.177 1,479 +0.07(+1.09%)
Dec 08, 2011 6.510 6.543 6.111 6.111 3,787 -0.07(-1.08%)
Dec 06, 2011 6.219 6.177 6.177 6.177 4,492 -0.08(-1.32%)
Dec 05, 2011 6.145 6.301 6.136 6.260 1,821 -0.16(-2.56%)
Dec 02, 2011 6.062 6.425 6.062 6.425 644 -0.14(-2.13%)
Dec 01, 2011 6.589 6.589 6.041 6.565 5,492 -0.02(-0.25%)
Nov 30, 2011 6.696 6.696 6.425 6.581 637 +0.13(+2.04%)
Nov 29, 2011 6.449 6.449 6.449 6.449 121 -0.13(-2.00%)
Nov 28, 2011 6.589 6.589 6.507 6.581 2,803 -0.01(-0.12%)
Nov 25, 2011 6.589 6.589 6.573 6.589 5,099 +0.00(+0.00%)
Nov 23, 2011 6.589 6.696 6.583 6.589 9,718 -0.08(-1.23%)
Nov 22, 2011 6.589 6.705 6.548 6.672 10,198 +0.01(+0.12%)
Nov 21, 2011 6.713 6.713 6.589 6.663 1,456 +0.24(+3.72%)
Nov 18, 2011 6.474 6.474 6.425 6.425 1,056 +0.00(+0.00%)
Nov 17, 2011 6.425 6.425 6.425 6.425 121 -0.07(-1.14%)
Nov 16, 2011 6.559 6.779 6.499 6.499 5,049 -0.19(-2.90%)
Nov 15, 2011 6.606 6.746 6.560 6.693 1,931 +0.13(+1.96%)
Nov 09, 2011 6.565 6.565 6.565 6.565 121 -0.15(-2.21%)
Nov 08, 2011 6.581 6.738 6.581 6.713 6,500 +0.25(+3.82%)
Nov 07, 2011 6.425 6.663 6.425 6.466 526 -0.25(-3.68%)
Nov 04, 2011 6.729 6.729 6.427 6.713 728 +0.12(+1.88%)
Nov 03, 2011 6.458 6.589 6.458 6.589 1,456 +0.10(+1.52%)
Nov 02, 2011 6.177 6.490 6.177 6.490 3,743 +0.13(+2.07%)
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.