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

Astronova Inc (NQ: ALOT )

17.66 +0.16 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2003 2.420 2.456 2.375 2.384 19,458 -0.09(-3.45%)
May 29, 2003 2.447 2.469 2.420 2.469 14,460 +0.05(+2.04%)
May 28, 2003 2.465 2.554 2.420 2.420 35,525 -0.04(-1.82%)
May 27, 2003 2.577 2.577 2.465 2.465 19,994 -0.06(-2.33%)
May 23, 2003 2.353 2.599 2.353 2.523 11,246 +0.18(+7.46%)
May 22, 2003 2.330 2.362 2.330 2.348 25,706 -0.03(-1.13%)
May 21, 2003 2.420 2.420 2.371 2.375 53,734 +0.00(+0.00%)
May 20, 2003 2.465 2.622 2.353 2.375 47,486 -0.09(-3.64%)
May 19, 2003 2.268 2.510 2.241 2.465 28,920 -0.02(-0.90%)
May 16, 2003 2.532 2.532 2.339 2.487 8,568 +0.00(+0.00%)
May 15, 2003 2.604 2.622 2.465 2.487 27,849 -0.11(-4.31%)
May 14, 2003 2.415 2.657 2.411 2.599 212,973 +0.18(+7.61%)
May 13, 2003 1.999 2.505 1.788 2.415 228,326 +0.40(+19.78%)
May 12, 2003 1.788 2.017 1.788 2.017 3,570 +0.34(+20.00%)
May 09, 2003 1.680 1.680 1.680 1.680 0 -0.09(-5.06%)
May 08, 2003 1.770 1.788 1.770 1.770 3,034 +0.04(+2.60%)
May 07, 2003 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
May 06, 2003 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
May 05, 2003 1.770 1.842 1.725 1.725 9,461 -0.05(-3.02%)
May 02, 2003 1.779 1.779 1.779 1.779 0 +0.08(+4.47%)
Apr 30, 2003 1.757 1.806 1.703 1.703 11,068 -0.09(-4.76%)
Apr 29, 2003 1.788 1.788 1.788 1.788 3,927 +0.00(+0.25%)
Apr 28, 2003 1.613 2.017 1.613 1.784 21,779 +0.17(+10.56%)
Apr 25, 2003 1.613 1.613 1.613 1.613 714 -0.00(-0.28%)
Apr 24, 2003 1.618 1.618 1.618 1.618 0 +0.00(+0.00%)
Apr 23, 2003 1.537 1.618 1.537 1.618 892 +0.05(+3.14%)
Apr 22, 2003 1.551 1.604 1.551 1.568 2,499 +0.03(+2.04%)
Apr 21, 2003 1.533 1.537 1.533 1.537 714 -0.02(-1.44%)
Apr 17, 2003 1.551 1.559 1.551 1.559 1,249 +0.04(+2.35%)
Apr 16, 2003 1.524 1.524 1.524 1.524 1,071 +0.00(+0.00%)
Apr 15, 2003 1.524 1.524 1.524 1.524 535 +0.00(+0.29%)
Apr 14, 2003 1.461 1.519 1.461 1.519 1,606 +0.06(+4.31%)
Apr 11, 2003 1.479 1.479 1.456 1.456 131,211 -0.04(-2.99%)
Apr 10, 2003 1.501 1.501 1.501 1.501 2,142 -0.01(-0.89%)
Apr 09, 2003 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Apr 08, 2003 1.474 1.515 1.474 1.515 2,320 +0.00(+0.00%)
Apr 07, 2003 1.555 1.555 1.515 1.515 1,785 -0.04(-2.59%)
Apr 04, 2003 1.555 1.555 1.555 1.555 0 +0.00(+0.00%)
Apr 03, 2003 1.555 1.555 1.555 1.555 0 +0.00(+0.00%)
Apr 02, 2003 1.555 1.555 1.555 1.555 0 +0.00(+0.00%)
Apr 01, 2003 1.528 1.555 1.528 1.555 2,320 +0.12(+8.10%)
Mar 31, 2003 1.524 1.524 1.438 1.438 8,747 -0.11(-6.96%)
Mar 28, 2003 1.546 1.546 1.546 1.546 178 +0.00(+0.00%)
Mar 27, 2003 1.546 1.546 1.546 1.546 357 -0.05(-3.36%)
Mar 26, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 25, 2003 1.524 1.600 1.524 1.600 9,283 +0.12(+8.18%)
Mar 24, 2003 1.479 1.479 1.479 1.479 892 +0.01(+0.92%)
Mar 21, 2003 1.488 1.488 1.465 1.465 1,785 -0.09(-6.03%)
Mar 20, 2003 1.559 1.559 1.559 1.559 0 +0.00(+0.00%)
Mar 19, 2003 1.559 1.559 1.559 1.559 0 +0.00(+0.00%)
Mar 18, 2003 1.501 1.559 1.501 1.559 1,249 +0.09(+6.42%)
Mar 17, 2003 1.465 1.465 1.465 1.465 0 +0.00(+0.00%)
Mar 14, 2003 1.465 1.483 1.465 1.465 2,856 -0.04(-2.39%)
Mar 13, 2003 1.506 1.506 1.501 1.501 1,071 +0.02(+1.21%)
Mar 12, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Mar 11, 2003 1.479 1.483 1.461 1.483 1,606 +0.03(+1.85%)
Mar 07, 2003 1.456 1.456 1.456 1.456 357 +0.00(+0.31%)
Mar 06, 2003 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Mar 05, 2003 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Mar 04, 2003 1.452 1.452 1.452 1.452 357 -0.00(-0.31%)
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.