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 (%)
Nov 28, 2008 4.226 4.226 4.204 4.204 1,230 -0.29(-6.35%)
Nov 26, 2008 4.468 4.724 4.241 4.490 24,677 +0.11(+2.50%)
Nov 25, 2008 4.373 4.380 4.336 4.380 547 +0.26(+6.21%)
Nov 24, 2008 4.570 4.672 4.095 4.124 3,276 -0.35(-7.84%)
Nov 21, 2008 4.387 4.475 4.314 4.475 27,122 +0.10(+2.17%)
Nov 20, 2008 4.724 4.724 4.339 4.380 3,927 -0.08(-1.80%)
Nov 19, 2008 4.753 4.753 4.351 4.460 9,678 -0.29(-6.15%)
Nov 18, 2008 4.775 4.775 4.753 4.753 273 -0.01(-0.15%)
Nov 17, 2008 4.777 4.777 4.760 4.760 13,094 -0.01(-0.15%)
Nov 14, 2008 4.980 4.980 4.768 4.768 417 -0.06(-1.21%)
Nov 13, 2008 4.958 4.958 4.826 4.826 13,128 -0.45(-8.46%)
Nov 12, 2008 5.053 5.272 5.045 5.272 14,227 +0.00(+0.00%)
Nov 10, 2008 5.455 5.272 5.272 5.272 1,230 +0.01(+0.14%)
Nov 07, 2008 5.243 5.265 5.243 5.265 273 -0.11(-2.04%)
Nov 06, 2008 5.118 5.660 4.936 5.374 39,321 +0.18(+3.52%)
Nov 05, 2008 5.199 5.411 5.192 5.192 12,308 -0.21(-3.92%)
Nov 04, 2008 4.936 5.660 4.936 5.404 3,021 +0.11(+2.07%)
Nov 03, 2008 5.009 5.360 4.746 5.294 41,799 -0.42(-7.30%)
Oct 31, 2008 5.703 5.711 5.162 5.711 1,193 +0.53(+10.23%)
Oct 30, 2008 5.181 5.181 5.181 5.181 547 -0.08(-1.60%)
Oct 28, 2008 5.265 5.265 5.265 5.265 6,838 -0.26(-4.64%)
Oct 27, 2008 5.210 5.521 5.177 5.521 2,675 -0.45(-7.59%)
Oct 24, 2008 5.411 5.974 5.411 5.974 2,324 +0.12(+2.12%)
Oct 23, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 22, 2008 6.566 6.574 5.850 5.850 2,475 -0.54(-8.47%)
Oct 21, 2008 6.054 6.581 5.937 6.391 3,472 +0.41(+6.85%)
Oct 20, 2008 5.265 6.208 5.265 5.981 10,548 +0.68(+12.83%)
Oct 17, 2008 4.939 5.301 4.939 5.301 1,788 +0.04(+0.83%)
Oct 16, 2008 5.257 5.257 5.257 5.257 0 +0.00(+0.00%)
Oct 15, 2008 5.667 5.667 4.888 5.257 21,371 -0.37(-6.62%)
Oct 14, 2008 7.239 7.239 5.484 5.630 60,854 -0.22(-3.75%)
Oct 13, 2008 4.351 6.186 4.351 5.850 30,077 +1.46(+33.33%)
Oct 10, 2008 4.822 4.822 2.556 4.387 34,924 +0.00(+0.00%)
Oct 09, 2008 4.972 5.038 4.387 4.387 13,730 -0.43(-8.95%)
Oct 08, 2008 5.126 5.228 4.387 4.819 32,332 -0.67(-12.13%)
Oct 07, 2008 5.484 5.630 5.338 5.484 2,152 -0.00(-0.00%)
Oct 06, 2008 6.142 6.142 5.484 5.484 11,080 -0.72(-11.66%)
Oct 03, 2008 6.215 6.398 6.208 6.208 5,727 -0.37(-5.67%)
Oct 02, 2008 6.932 6.932 6.215 6.581 1,947 -0.29(-4.15%)
Oct 01, 2008 6.866 6.866 6.866 6.866 0 +0.00(+0.00%)
Sep 30, 2008 6.581 6.866 6.581 6.866 1,230 +0.29(+4.33%)
Sep 29, 2008 6.873 6.873 6.369 6.581 3,332 +0.01(+0.11%)
Sep 26, 2008 6.354 6.683 6.354 6.574 3,830 -0.15(-2.28%)
Sep 25, 2008 6.464 6.727 6.442 6.727 2,598 -0.17(-2.44%)
Sep 24, 2008 6.405 6.895 6.398 6.895 1,641 -0.01(-0.21%)
Sep 23, 2008 6.362 7.042 6.362 6.910 4,339 +0.34(+5.12%)
Sep 22, 2008 6.574 6.574 6.574 6.574 150 +0.19(+2.98%)
Sep 19, 2008 6.573 6.573 6.347 6.383 8,938 -0.07(-1.10%)
Sep 18, 2008 6.208 6.500 6.208 6.454 3,767 +0.25(+3.97%)
Sep 17, 2008 6.252 6.252 6.208 6.208 273 -0.24(-3.74%)
Sep 16, 2008 6.208 6.552 6.208 6.449 1,736 -0.63(-8.88%)
Sep 12, 2008 7.078 7.078 7.078 7.078 136 +0.48(+7.32%)
Sep 11, 2008 6.983 7.312 6.588 6.595 26,322 -0.69(-9.44%)
Sep 10, 2008 7.276 7.290 7.276 7.283 1,367 +0.01(+0.20%)
Sep 09, 2008 6.905 7.268 6.905 7.268 9,421 +0.40(+5.82%)
Sep 05, 2008 6.723 6.868 6.868 6.868 11,006 +0.11(+1.61%)
Sep 04, 2008 6.759 6.759 6.759 6.759 5,503 +0.00(+0.00%)
Sep 03, 2008 6.723 6.759 6.723 6.759 3,164 +0.04(+0.54%)
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.