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 (%)
May 23, 2011 6.475 6.475 6.475 6.475 4,464 -0.02(-0.25%)
May 20, 2011 6.491 6.491 6.491 6.491 372 -0.13(-1.95%)
May 19, 2011 6.451 6.620 6.451 6.620 3,673 +0.17(+2.62%)
May 18, 2011 6.378 6.462 6.378 6.451 11,037 +0.00(+0.05%)
May 17, 2011 6.289 6.451 6.273 6.448 6,009 +0.17(+2.64%)
May 16, 2011 6.289 6.289 6.209 6.281 18,896 +0.02(+0.39%)
May 13, 2011 6.209 6.257 6.169 6.257 8,361 +0.05(+0.78%)
May 12, 2011 6.289 6.289 6.209 6.209 3,660 -0.23(-3.63%)
May 11, 2011 6.443 6.443 6.443 6.443 124 +0.06(+0.88%)
May 09, 2011 6.346 6.386 6.386 6.386 4,588 +0.15(+2.46%)
May 06, 2011 6.427 6.427 6.233 6.233 1,271 -0.02(-0.39%)
May 05, 2011 6.289 6.289 6.257 6.257 1,364 -0.19(-3.00%)
May 04, 2011 6.418 6.451 6.418 6.451 248 +0.01(+0.22%)
May 03, 2011 6.437 6.437 6.437 6.437 318 +0.16(+2.47%)
Apr 29, 2011 6.281 6.281 6.281 6.281 0 +0.02(+0.39%)
Apr 28, 2011 6.257 6.265 6.257 6.257 1,532 -0.07(-1.15%)
Apr 26, 2011 6.330 6.330 6.330 6.330 0 +0.14(+2.21%)
Apr 21, 2011 6.209 6.193 6.193 6.193 3,348 -0.02(-0.26%)
Apr 20, 2011 6.209 6.209 6.209 6.209 620 -0.02(-0.26%)
Apr 19, 2011 6.209 6.225 6.072 6.225 2,232 +0.05(+0.78%)
Apr 18, 2011 6.209 6.209 6.177 6.177 3,224 -0.03(-0.52%)
Apr 15, 2011 6.169 6.209 6.169 6.209 2,673 +0.00(+0.00%)
Apr 14, 2011 6.056 6.209 6.056 6.209 496 +0.00(+0.00%)
Apr 13, 2011 6.201 6.209 6.120 6.209 9,931 +0.01(+0.13%)
Apr 12, 2011 6.209 6.241 6.169 6.201 8,929 +0.00(+0.00%)
Apr 11, 2011 6.189 6.201 6.189 6.201 620 -0.05(-0.77%)
Apr 07, 2011 6.249 6.249 6.249 6.249 0 +0.04(+0.65%)
Apr 06, 2011 6.136 6.209 6.064 6.209 6,602 +0.08(+1.32%)
Apr 05, 2011 6.193 6.193 6.128 6.128 2,719 +0.00(+0.00%)
Apr 04, 2011 6.209 6.389 6.128 6.128 5,391 +0.00(+0.00%)
Apr 01, 2011 6.056 6.128 6.056 6.128 556 -0.16(-2.56%)
Mar 31, 2011 6.169 6.451 6.169 6.289 5,221 +0.12(+1.96%)
Mar 30, 2011 6.249 6.249 6.160 6.169 3,224 -0.08(-1.29%)
Mar 29, 2011 6.048 6.289 6.048 6.249 1,591 +0.20(+3.33%)
Mar 28, 2011 6.048 6.048 6.048 6.048 11,669 -0.22(-3.47%)
Mar 25, 2011 6.201 6.265 6.201 6.265 868 +0.14(+2.24%)
Mar 24, 2011 6.120 6.128 6.056 6.128 3,216 +0.01(+0.13%)
Mar 23, 2011 6.048 6.120 6.048 6.120 1,364 +0.00(+0.00%)
Mar 21, 2011 6.120 6.120 6.120 6.120 0 -0.08(-1.30%)
Mar 18, 2011 6.096 6.201 6.048 6.201 6,417 +0.10(+1.61%)
Mar 17, 2011 6.048 6.201 6.048 6.103 2,020 -0.06(-0.94%)
Mar 16, 2011 5.338 6.241 5.338 6.160 1,612 +0.12(+2.00%)
Mar 15, 2011 6.032 6.191 5.792 6.040 5,361 -0.31(-4.91%)
Mar 14, 2011 6.455 6.455 6.351 6.351 375 +0.12(+1.92%)
Mar 10, 2011 6.231 6.231 6.231 6.231 0 -0.22(-3.35%)
Mar 09, 2011 6.191 6.559 6.191 6.447 7,949 +0.34(+5.49%)
Mar 08, 2011 6.024 6.111 6.024 6.111 2,686 +0.14(+2.27%)
Mar 04, 2011 5.976 5.976 5.976 5.976 0 -0.05(-0.80%)
Mar 03, 2011 6.047 6.111 5.952 6.024 2,628 +0.02(+0.40%)
Mar 02, 2011 6.000 6.008 5.920 6.000 5,007 -0.14(-2.21%)
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.