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

Astronova Inc (NQ: ALOT )

14.10 -0.08 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 7.043 7.050 7.043 7.050 1,513 +0.01(+0.10%)
Jan 30, 2008 7.043 7.079 6.919 7.043 2,201 +0.08(+1.15%)
Jan 29, 2008 6.672 7.050 6.672 6.963 3,959 -0.12(-1.74%)
Jan 28, 2008 6.621 7.145 6.621 7.086 3,164 +0.00(+0.00%)
Jan 25, 2008 6.912 7.159 6.912 7.086 1,031 -0.08(-1.12%)
Jan 24, 2008 7.057 7.334 7.057 7.166 1,135 +0.00(+0.00%)
Jan 23, 2008 6.912 7.166 6.912 7.166 938 -0.31(-4.18%)
Jan 22, 2008 6.440 7.479 6.432 7.479 963 +0.09(+1.28%)
Jan 21, 2008 6.964 7.384 6.883 7.384 4,781 +0.00(+0.00%)
Jan 18, 2008 6.964 7.384 6.883 7.384 4,781 +0.14(+1.91%)
Jan 17, 2008 7.159 7.595 7.159 7.246 2,476 -0.10(-1.38%)
Jan 16, 2008 7.573 7.741 7.283 7.348 4,127 -0.01(-0.10%)
Jan 15, 2008 7.465 7.559 7.355 7.355 4,957 -0.12(-1.65%)
Jan 14, 2008 7.268 7.588 7.268 7.479 25,033 +0.22(+3.00%)
Jan 11, 2008 7.021 7.261 7.021 7.261 2,517 +0.36(+5.27%)
Jan 10, 2008 6.541 7.116 6.454 6.898 11,488 +0.33(+5.00%)
Jan 09, 2008 6.665 6.665 6.432 6.569 5,643 +0.01(+0.20%)
Jan 08, 2008 6.847 6.847 6.556 6.556 6,762 -0.36(-5.25%)
Jan 07, 2008 6.861 6.919 6.812 6.919 7,453 +0.05(+0.74%)
Jan 04, 2008 6.868 6.890 6.774 6.868 3,095 +0.20(+3.05%)
Jan 03, 2008 6.730 6.876 6.541 6.665 7,578 +0.07(+1.10%)
Jan 02, 2008 6.992 7.180 6.549 6.592 34,701 -0.57(-8.01%)
Jan 01, 2008 6.796 7.188 6.788 7.166 1,253 +0.00(+0.00%)
Dec 31, 2007 6.796 7.188 6.788 7.166 1,253 +0.17(+2.39%)
Dec 28, 2007 6.767 7.196 6.767 6.999 2,783 +0.09(+1.26%)
Dec 27, 2007 6.868 7.217 6.819 6.912 8,936 -0.09(-1.25%)
Dec 26, 2007 7.181 7.181 6.999 6.999 870 +0.07(+1.05%)
Dec 24, 2007 6.636 7.079 6.636 6.927 980 -0.01(-0.10%)
Dec 21, 2007 6.113 6.999 6.113 6.934 10,126 +0.39(+6.00%)
Dec 20, 2007 6.469 6.629 6.207 6.541 36,198 +0.09(+1.47%)
Dec 19, 2007 6.251 6.469 6.251 6.447 221,526 +0.19(+3.02%)
Dec 18, 2007 6.381 6.454 6.225 6.258 4,815 +0.15(+2.50%)
Dec 17, 2007 6.505 6.934 6.105 6.105 20,775 -0.47(-7.18%)
Dec 14, 2007 6.941 7.079 6.360 6.578 17,626 -0.26(-3.83%)
Dec 13, 2007 6.687 6.941 6.520 6.839 2,338 +0.15(+2.28%)
Dec 12, 2007 6.360 6.687 6.360 6.687 2,832 +0.14(+2.11%)
Dec 11, 2007 6.425 6.919 6.178 6.549 42,852 -0.23(-3.43%)
Dec 10, 2007 7.196 7.196 6.781 6.781 11,006 -0.55(-7.53%)
Dec 07, 2007 6.730 7.334 6.730 7.334 3,985 +0.29(+4.13%)
Dec 06, 2007 6.723 7.043 6.687 7.043 26,287 +0.15(+2.11%)
Dec 05, 2007 6.905 6.905 6.723 6.898 18,854 -0.04(-0.52%)
Dec 04, 2007 6.730 6.963 6.650 6.934 4,471 -0.08(-1.14%)
Dec 03, 2007 7.014 7.014 7.014 7.014 6,901 -0.01(-0.10%)
Nov 30, 2007 6.738 7.036 6.709 7.021 7,011 +0.06(+0.83%)
Nov 29, 2007 6.876 7.021 6.876 6.963 44,946 +0.07(+1.05%)
Nov 28, 2007 6.868 6.898 6.861 6.890 4,283 +0.02(+0.32%)
Nov 27, 2007 6.541 6.868 6.541 6.868 11,316 -0.07(-0.94%)
Nov 26, 2007 6.985 7.057 6.868 6.934 5,303 -0.23(-3.15%)
Nov 23, 2007 7.094 7.159 7.065 7.159 1,788 +0.02(+0.31%)
Nov 21, 2007 6.396 7.443 6.331 7.137 76,248 +0.81(+12.87%)
Nov 20, 2007 6.323 6.389 6.243 6.323 40,148 +0.15(+2.47%)
Nov 19, 2007 6.541 6.541 6.142 6.171 32,417 -0.53(-7.92%)
Nov 16, 2007 6.694 6.730 6.541 6.701 2,454 +0.08(+1.21%)
Nov 15, 2007 6.694 6.694 6.592 6.621 34,533 -0.13(-1.94%)
Nov 14, 2007 6.890 6.898 6.752 6.752 412 -0.14(-2.00%)
Nov 13, 2007 6.876 6.890 6.876 6.890 412 +0.02(+0.23%)
Nov 12, 2007 6.898 7.072 6.672 6.874 19,156 -0.03(-0.44%)
Nov 09, 2007 6.977 7.145 6.905 6.905 7,979 -0.28(-3.85%)
Nov 08, 2007 7.254 7.254 6.948 7.181 7,294 -0.08(-1.10%)
Nov 07, 2007 7.050 7.261 6.941 7.261 4,127 +0.09(+1.32%)
Nov 06, 2007 7.137 7.254 7.108 7.166 3,852 -0.10(-1.40%)
Nov 05, 2007 7.108 7.268 7.079 7.268 12,657 +0.07(+0.91%)
Nov 02, 2007 7.203 7.203 7.203 7.203 0 +0.00(+0.00%)
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.