Astronova Inc (NQ: ALOT )

12.60 USD -0.50 (-3.82%)
Streaming Delayed Price Updated: 11:49 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 13.14 13.34 12.82 13.10 7,348 -0.05(-0.38%)
Jan 20, 2022 13.23 13.43 12.60 13.15 11,205 -0.11(-0.83%)
Jan 19, 2022 13.17 13.26 13.07 13.26 6,208 -0.04(-0.30%)
Jan 18, 2022 12.90 13.36 12.90 13.30 11,064 +0.17(+1.29%)
Jan 14, 2022 13.13 0 -0.28(-2.09%)
Jan 13, 2022 13.21 13.58 13.21 13.41 6,244 +0.36(+2.76%)
Jan 12, 2022 13.11 13.24 13.04 13.05 3,099 +0.01(+0.08%)
Jan 11, 2022 13.04 13.26 13.04 13.04 3,330 -0.07(-0.53%)
Jan 10, 2022 12.95 13.20 12.83 13.11 9,523 -0.14(-1.06%)
Jan 07, 2022 13.11 13.25 13.08 13.25 2,222 +0.09(+0.68%)
Jan 06, 2022 13.15 13.16 12.80 13.16 16,335 +0.23(+1.78%)
Jan 05, 2022 13.21 13.41 12.83 12.93 7,757 -0.23(-1.75%)
Jan 04, 2022 13.31 13.31 13.01 13.16 3,570 -0.06(-0.45%)
Jan 03, 2022 13.43 13.60 13.06 13.22 18,376 -0.28(-2.07%)
Dec 31, 2021 14.13 14.13 13.48 13.50 7,315 -0.10(-0.74%)
Dec 30, 2021 13.61 13.85 13.43 13.60 7,154 +0.29(+2.18%)
Dec 29, 2021 13.50 13.66 13.11 13.31 8,420 -0.19(-1.41%)
Dec 28, 2021 13.30 13.85 12.58 13.50 30,845 +0.35(+2.66%)
Dec 27, 2021 13.58 13.58 13.14 13.15 7,506 -0.43(-3.17%)
Dec 23, 2021 13.04 13.58 12.79 13.58 7,047 +0.54(+4.14%)
Dec 22, 2021 13.27 13.28 13.01 13.04 5,086 -0.23(-1.73%)
Dec 21, 2021 13.22 13.58 13.01 13.27 9,975 +0.27(+2.08%)
Dec 20, 2021 12.84 13.14 12.65 13.00 29,740 -0.14(-1.07%)
Dec 17, 2021 13.60 13.82 13.14 13.14 23,459 -0.72(-5.19%)
Dec 16, 2021 13.94 14.01 13.64 13.86 26,015 -0.05(-0.36%)
Dec 15, 2021 14.00 14.20 13.52 13.91 9,322 -0.07(-0.50%)
Dec 14, 2021 14.00 14.25 13.73 13.98 20,315 -0.02(-0.14%)
Dec 13, 2021 13.75 14.54 13.51 14.00 49,135 -0.79(-5.34%)
Dec 10, 2021 15.62 15.62 14.19 14.79 39,055 -0.82(-5.25%)
Dec 09, 2021 15.57 15.90 15.26 15.61 15,052 -0.15(-0.95%)
Dec 08, 2021 17.00 17.00 15.30 15.76 20,595 -1.25(-7.35%)
Dec 07, 2021 17.35 17.98 17.01 17.01 21,678 -0.15(-0.87%)
Dec 06, 2021 16.70 17.48 16.44 17.16 33,093 +1.28(+8.06%)
Dec 03, 2021 16.75 16.75 14.34 15.88 22,335 -0.82(-4.91%)
Dec 02, 2021 16.30 17.00 16.30 16.70 3,228 +0.04(+0.24%)
Dec 01, 2021 16.64 17.39 16.64 16.66 19,949 +0.13(+0.79%)
Nov 30, 2021 17.59 17.59 16.52 16.53 10,157 -0.97(-5.54%)
Nov 29, 2021 17.97 17.98 17.16 17.50 9,617 -0.42(-2.34%)
Nov 26, 2021 17.56 17.92 17.20 17.92 5,254 +0.23(+1.30%)
Nov 24, 2021 17.60 17.94 17.60 17.69 2,694 -0.30(-1.67%)
Nov 23, 2021 17.70 17.99 17.40 17.99 10,299 +0.32(+1.81%)
Nov 22, 2021 17.36 18.14 17.36 17.67 28,938 +0.51(+2.97%)
Nov 19, 2021 17.35 17.48 17.16 17.16 1,440 -0.57(-3.21%)
Nov 18, 2021 17.99 17.97 17.73 17.73 9,661 -0.27(-1.50%)
Nov 17, 2021 18.09 18.30 17.82 18.00 16,144 +0.00(+0.00%)
Nov 16, 2021 17.63 18.11 17.63 18.00 25,845 +0.40(+2.27%)
Nov 15, 2021 16.84 17.87 16.84 17.60 17,359 +0.76(+4.51%)
Nov 12, 2021 17.27 17.30 16.80 16.84 5,622 -0.21(-1.23%)
Nov 11, 2021 17.60 17.78 17.05 17.05 5,409 -0.45(-2.57%)
Nov 10, 2021 18.00 17.50 9,812 -0.58(-3.18%)
Nov 09, 2021 18.20 18.21 17.95 18.08 4,913 -0.16(-0.90%)
Nov 08, 2021 17.87 18.52 17.87 18.24 21,612 +0.44(+2.47%)
Nov 05, 2021 16.91 17.87 16.69 17.80 20,315 +0.86(+5.08%)
Nov 04, 2021 16.90 16.96 16.60 16.94 2,034 +0.12(+0.72%)
Nov 03, 2021 16.66 16.88 16.66 16.82 4,369 +0.16(+0.96%)
Nov 02, 2021 16.56 16.75 16.52 16.66 8,689 +0.10(+0.60%)
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.