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

Astronova Inc (NQ: ALOT )

17.59 -0.07 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2010 5.777 5.854 5.584 5.584 2,382 -0.13(-2.23%)
Jan 28, 2010 5.754 5.777 5.711 5.711 17,476 +0.13(+2.28%)
Jan 27, 2010 5.584 5.600 5.392 5.584 2,336 -0.06(-1.09%)
Jan 26, 2010 5.584 5.646 5.584 5.646 259 +0.04(+0.69%)
Jan 25, 2010 5.619 5.700 5.584 5.607 7,217 -0.02(-0.41%)
Jan 22, 2010 5.777 5.792 5.630 5.630 4,790 -0.16(-2.79%)
Jan 21, 2010 5.792 5.792 5.792 5.792 129 -0.00(-0.05%)
Jan 20, 2010 5.800 5.800 5.792 5.795 2,666 +0.01(+0.18%)
Jan 19, 2010 5.900 5.900 5.777 5.784 3,212 -0.12(-1.96%)
Jan 15, 2010 5.615 5.900 5.900 5.900 1,038 -0.02(-0.39%)
Jan 14, 2010 5.576 6.008 5.530 5.923 18,033 +0.35(+6.22%)
Jan 13, 2010 5.407 5.576 5.407 5.576 3,112 +0.18(+3.43%)
Jan 12, 2010 5.392 5.392 5.392 5.392 389 +0.00(+0.00%)
Jan 11, 2010 5.392 5.392 5.392 5.392 129 -0.18(-3.32%)
Jan 07, 2010 5.476 5.576 5.576 5.576 6,361 +0.10(+1.83%)
Jan 06, 2010 5.763 5.763 5.476 5.476 7,493 -0.03(-0.56%)
Jan 05, 2010 5.584 5.623 5.507 5.507 1,598 +0.02(+0.42%)
Jan 04, 2010 5.677 5.677 5.461 5.484 3,006 -0.26(-4.56%)
Dec 31, 2009 5.715 5.746 5.746 5.746 5,582 +0.05(+0.81%)
Dec 30, 2009 5.470 5.700 5.470 5.700 1,711 -0.02(-0.27%)
Dec 29, 2009 5.519 5.715 5.519 5.715 3,245 +0.28(+5.25%)
Dec 28, 2009 5.469 5.469 5.392 5.430 5,634 -0.05(-0.98%)
Dec 24, 2009 5.646 5.646 5.422 5.484 2,878 -0.15(-2.60%)
Dec 23, 2009 5.769 5.769 5.630 5.630 2,726 +0.01(+0.14%)
Dec 21, 2009 5.623 5.623 5.623 5.623 0 +0.02(+0.27%)
Dec 18, 2009 5.754 5.761 5.607 5.607 3,000 +0.01(+0.14%)
Dec 17, 2009 5.600 5.600 5.600 5.600 129 -0.13(-2.23%)
Dec 16, 2009 5.584 5.754 5.584 5.727 8,805 +0.03(+0.48%)
Dec 15, 2009 5.769 5.777 5.584 5.700 7,232 +0.34(+6.32%)
Dec 14, 2009 5.345 5.507 5.345 5.361 6,042 -0.16(-2.93%)
Dec 11, 2009 5.284 5.522 5.284 5.522 2,142 +0.19(+3.55%)
Dec 10, 2009 5.160 5.499 4.960 5.333 6,537 +0.03(+0.49%)
Dec 09, 2009 5.368 5.469 5.307 5.307 9,840 -0.10(-1.85%)
Dec 08, 2009 5.561 5.561 5.407 5.407 908 +0.01(+0.14%)
Dec 07, 2009 5.353 5.538 5.199 5.399 9,185 +0.05(+0.86%)
Dec 04, 2009 5.284 5.353 5.276 5.353 6,751 +0.15(+2.96%)
Dec 02, 2009 5.199 5.199 5.199 5.199 3,894 -0.01(-0.15%)
Dec 01, 2009 5.091 5.207 5.091 5.207 1,246 -0.21(-3.84%)
Nov 30, 2009 5.376 5.422 5.376 5.415 1,168 -0.00(-0.07%)
Nov 27, 2009 5.276 5.419 4.929 5.419 1,557 +0.31(+6.11%)
Nov 25, 2009 4.945 5.199 4.945 5.107 2,178 -0.17(-3.21%)
Nov 24, 2009 5.291 5.299 5.276 5.276 908 +0.35(+7.03%)
Nov 23, 2009 4.922 5.030 4.922 4.929 7,120 +0.00(+0.00%)
Nov 20, 2009 5.006 5.022 4.929 4.929 8,471 -0.10(-1.99%)
Nov 19, 2009 4.868 5.322 4.868 5.030 519 +0.10(+2.03%)
Nov 18, 2009 5.006 5.006 4.768 4.929 8,958 -0.08(-1.54%)
Nov 17, 2009 5.330 5.330 5.006 5.006 4,024 +0.00(+0.08%)
Nov 16, 2009 5.422 5.422 4.745 5.003 8,585 +0.33(+7.00%)
Nov 13, 2009 4.675 4.675 4.675 4.675 494 -0.07(-1.46%)
Nov 12, 2009 4.745 4.745 4.745 4.745 188 -0.02(-0.32%)
Nov 11, 2009 4.683 4.760 4.668 4.760 3,714 -0.04(-0.88%)
Nov 09, 2009 4.802 4.802 4.802 4.802 0 -0.00(-0.08%)
Nov 06, 2009 4.660 4.806 4.660 4.806 4,310 -0.07(-1.42%)
Nov 05, 2009 4.652 4.876 4.652 4.876 4,477 +0.19(+4.11%)
Nov 04, 2009 4.583 4.891 4.583 4.683 17,442 -0.19(-3.95%)
Nov 03, 2009 4.876 4.876 4.876 4.876 1,077 +0.01(+0.16%)
Nov 02, 2009 4.521 4.868 4.483 4.868 2,726 +0.09(+1.94%)
Oct 30, 2009 4.775 4.775 4.775 4.775 1,298 +0.02(+0.49%)
Oct 29, 2009 4.752 4.752 4.752 4.752 519 -0.11(-2.22%)
Oct 28, 2009 4.860 4.864 4.860 4.860 843 +0.05(+0.96%)
Oct 27, 2009 4.845 4.876 4.814 4.814 1,377 +0.19(+4.17%)
Oct 26, 2009 4.629 4.648 4.621 4.621 10,062 -0.05(-0.99%)
Oct 22, 2009 4.668 4.668 4.668 4.668 0 -0.03(-0.66%)
Oct 21, 2009 4.644 4.760 4.552 4.698 31,146 +0.00(+0.00%)
Oct 20, 2009 4.721 4.737 4.652 4.698 11,408 +0.05(+0.99%)
Oct 19, 2009 4.706 4.775 4.598 4.652 12,841 -0.01(-0.18%)
Oct 16, 2009 4.902 4.902 4.660 4.661 3,375 -0.15(-3.18%)
Oct 15, 2009 4.906 5.037 4.629 4.814 15,199 -0.27(-5.30%)
Oct 14, 2009 4.883 5.214 4.868 5.083 4,213 +0.23(+4.76%)
Oct 13, 2009 5.006 5.307 4.814 4.852 10,773 -0.06(-1.25%)
Oct 12, 2009 5.238 5.238 4.914 4.914 933 -0.33(-6.31%)
Oct 09, 2009 5.245 5.245 5.245 5.245 129 -0.12(-2.16%)
Oct 07, 2009 5.361 5.361 5.361 5.361 0 -0.15(-2.66%)
Oct 06, 2009 5.407 5.515 4.829 5.507 98,048 +0.12(+2.14%)
Oct 05, 2009 5.607 5.607 5.137 5.392 1,842 +0.00(+0.00%)
Oct 02, 2009 5.561 5.661 5.330 5.392 9,350 -0.12(-2.10%)
Oct 01, 2009 5.276 5.669 5.268 5.507 30,344 +0.22(+4.08%)
Sep 30, 2009 5.630 5.661 5.291 5.291 21,309 -0.39(-6.78%)
Sep 29, 2009 5.638 5.684 5.530 5.677 12,069 -0.01(-0.14%)
Sep 28, 2009 5.476 5.684 5.476 5.684 420 +0.13(+2.36%)
Sep 25, 2009 5.592 5.596 5.068 5.553 8,458 -0.04(-0.69%)
Sep 24, 2009 5.677 5.677 5.084 5.592 3,656 -0.05(-0.96%)
Sep 23, 2009 5.307 5.646 4.637 5.646 13,062 +0.39(+7.32%)
Sep 22, 2009 5.268 5.291 4.190 5.261 3,183 +0.10(+1.94%)
Sep 21, 2009 4.937 5.160 4.837 5.160 13,359 +0.25(+5.18%)
Sep 18, 2009 4.775 4.960 4.666 4.906 4,305 +0.15(+3.07%)
Sep 17, 2009 4.621 4.775 4.621 4.760 2,652 +0.14(+3.00%)
Sep 16, 2009 4.429 4.621 4.428 4.621 102,359 +0.26(+6.01%)
Sep 15, 2009 4.452 4.452 4.352 4.359 8,568 -0.03(-0.70%)
Sep 14, 2009 4.390 4.544 4.352 4.390 27,138 -0.04(-0.87%)
Sep 11, 2009 4.406 4.483 4.390 4.429 16,741 +0.05(+1.23%)
Sep 10, 2009 4.298 4.429 4.290 4.375 5,452 -0.09(-2.07%)
Sep 09, 2009 4.313 4.529 4.267 4.467 6,507 -0.13(-2.93%)
Sep 08, 2009 4.621 4.621 4.467 4.602 1,208 +0.21(+4.82%)
Sep 04, 2009 4.390 4.390 4.390 4.390 2,174 -0.15(-3.39%)
Sep 03, 2009 4.390 4.544 4.390 4.544 1,280 +0.27(+6.31%)
Sep 02, 2009 4.544 4.552 4.275 4.275 17,827 -0.05(-1.25%)
Sep 01, 2009 4.614 4.741 4.329 4.329 63,080 -0.29(-6.33%)
Aug 31, 2009 4.621 4.745 4.421 4.621 5,908 -0.03(-0.62%)
Aug 28, 2009 4.768 4.775 4.650 4.650 4,017 +0.03(+0.62%)
Aug 27, 2009 4.691 4.775 4.544 4.621 2,466 +0.07(+1.52%)
Aug 26, 2009 4.544 4.552 4.544 4.552 651 +0.01(+0.17%)
Aug 25, 2009 4.544 4.583 4.534 4.544 11,687 +0.25(+5.73%)
Aug 24, 2009 4.344 4.691 4.298 4.298 13,296 -0.48(-10.00%)
Aug 21, 2009 4.837 4.837 4.775 4.775 259 +0.15(+3.33%)
Aug 20, 2009 4.621 4.621 4.460 4.621 6,660 +0.05(+1.01%)
Aug 19, 2009 4.614 4.769 4.383 4.575 9,553 +0.17(+3.85%)
Aug 18, 2009 4.660 4.906 4.030 4.406 3,894 +0.17(+4.00%)
Aug 17, 2009 3.990 4.937 3.982 4.236 14,143 +0.25(+6.38%)
Aug 14, 2009 4.390 4.452 3.959 3.982 28,580 -0.22(-5.31%)
Aug 13, 2009 4.621 4.621 4.175 4.205 21,939 -0.42(-9.00%)
Aug 07, 2009 4.621 4.621 4.621 4.621 8,049 +0.16(+3.63%)
Aug 05, 2009 4.783 4.460 4.460 4.460 19,085 -0.17(-3.66%)
Aug 04, 2009 4.514 4.772 4.514 4.629 12,685 +0.17(+3.80%)
Aug 03, 2009 4.467 4.660 4.383 4.460 1,251 +0.18(+4.14%)
Jul 31, 2009 4.775 4.783 4.282 4.282 15,965 -0.35(-7.64%)
Jul 30, 2009 4.683 4.929 4.275 4.637 18,725 -0.05(-1.15%)
Jul 29, 2009 4.194 4.691 4.194 4.691 406 +0.53(+12.78%)
Jul 28, 2009 4.417 4.598 4.159 4.159 28,509 -0.22(-5.10%)
Jul 27, 2009 4.429 4.429 4.321 4.383 2,730 +0.00(+0.00%)
Jul 24, 2009 4.560 4.598 4.275 4.383 1,298 -0.13(-2.90%)
Jul 23, 2009 4.467 4.514 4.275 4.514 1,687 -0.04(-0.81%)
Jul 22, 2009 4.174 4.637 4.113 4.550 13,762 +0.16(+3.65%)
Jul 21, 2009 4.660 4.660 4.098 4.390 6,687 -0.28(-6.10%)
Jul 20, 2009 3.936 4.899 3.936 4.675 48,400 +0.44(+10.36%)
Jul 16, 2009 3.913 4.236 4.236 4.236 6,621 +0.15(+3.77%)
Jul 15, 2009 4.282 4.414 4.044 4.082 31,419 +0.02(+0.57%)
Jul 10, 2009 4.059 4.059 4.059 4.059 129 -0.01(-0.19%)
Jul 09, 2009 3.936 4.198 3.936 4.067 4,770 +0.14(+3.53%)
Jul 08, 2009 4.044 4.223 3.928 3.928 14,412 -0.15(-3.59%)
Jul 07, 2009 3.936 4.236 3.936 4.074 6,881 +0.04(+0.95%)
Jul 06, 2009 3.967 4.105 3.944 4.036 9,867 +0.02(+0.38%)
Jul 02, 2009 4.121 4.121 4.005 4.021 5,813 +0.05(+1.36%)
Jul 01, 2009 4.028 4.067 3.928 3.967 4,758 -0.08(-1.90%)
Jun 30, 2009 3.882 4.260 3.859 4.044 10,970 +0.02(+0.38%)
Jun 29, 2009 4.128 4.144 4.028 4.028 3,443 -0.02(-0.38%)
Jun 26, 2009 3.851 4.213 3.851 4.044 38,971 +0.04(+0.96%)
Jun 25, 2009 3.967 4.082 3.890 4.005 3,167 +0.09(+2.36%)
Jun 24, 2009 4.159 4.298 3.859 3.913 38,225 -0.27(-6.45%)
Jun 23, 2009 4.167 4.421 4.159 4.182 3,801 -0.25(-5.56%)
Jun 22, 2009 4.429 4.429 4.429 4.429 259 +0.08(+1.77%)
Jun 19, 2009 4.352 4.352 4.352 4.352 908 -0.06(-1.40%)
Jun 18, 2009 4.216 4.413 4.216 4.413 778 +0.06(+1.42%)
Jun 16, 2009 4.352 4.352 4.352 4.352 0 +0.10(+2.36%)
Jun 15, 2009 4.429 4.506 4.190 4.252 2,186 -0.06(-1.43%)
Jun 12, 2009 4.467 4.467 4.313 4.313 1,519 +0.00(+0.00%)
Jun 11, 2009 4.198 4.313 4.198 4.313 2,081 +0.00(+0.00%)
Jun 10, 2009 4.359 4.359 4.313 4.313 1,557 -0.05(-1.06%)
Jun 09, 2009 4.436 4.436 4.359 4.359 2,466 -0.07(-1.57%)
Jun 08, 2009 4.544 4.544 4.429 4.429 551 -0.19(-4.17%)
Jun 05, 2009 4.429 4.699 4.390 4.621 4,388 +0.19(+4.35%)
Jun 04, 2009 4.814 4.814 4.429 4.429 2,896 -0.34(-7.11%)
Jun 03, 2009 4.205 4.860 4.175 4.768 39,300 +0.59(+14.21%)
Jun 02, 2009 4.775 4.775 4.159 4.175 6,757 -0.37(-8.14%)
Jun 01, 2009 4.544 4.544 4.544 4.544 607 -0.26(-5.45%)
May 29, 2009 4.483 4.814 4.483 4.806 952 +0.53(+12.43%)
May 28, 2009 4.275 4.282 4.267 4.275 15,969 -0.19(-4.31%)
May 26, 2009 4.467 4.467 4.467 4.467 0 +0.12(+2.65%)
May 22, 2009 4.344 4.352 4.313 4.352 389 +0.11(+2.54%)
May 21, 2009 4.467 4.467 4.244 4.244 3,331 -0.17(-3.84%)
May 20, 2009 4.252 4.429 4.236 4.413 53,823 -0.04(-0.87%)
May 19, 2009 4.675 4.706 4.452 4.452 20,112 +0.24(+5.67%)
May 18, 2009 4.658 4.658 4.213 4.213 1,915 -0.40(-8.68%)
May 15, 2009 4.614 4.614 4.614 4.614 129 +0.18(+4.17%)
May 14, 2009 4.429 4.429 4.429 4.429 355 -0.20(-4.33%)
May 13, 2009 4.621 4.629 4.621 4.629 645 +0.08(+1.86%)
May 12, 2009 4.537 4.544 4.537 4.544 906 +0.01(+0.26%)
May 11, 2009 4.429 4.598 4.429 4.533 1,992 +0.26(+6.19%)
May 08, 2009 4.229 4.269 4.229 4.269 1,817 +0.15(+3.59%)
May 07, 2009 4.121 4.121 4.121 4.121 5,193 -0.04(-1.02%)
May 06, 2009 4.163 4.163 4.163 4.163 129 +0.12(+2.95%)
May 05, 2009 3.851 4.128 3.851 4.044 2,482 +0.18(+4.79%)
May 04, 2009 3.859 3.859 3.859 3.859 129 -0.38(-8.91%)
May 01, 2009 4.229 4.236 4.229 4.236 1,298 -0.01(-0.18%)
Apr 30, 2009 4.621 4.621 3.874 4.244 1,841 -0.32(-7.08%)
Apr 29, 2009 4.021 4.567 3.944 4.567 1,129 +0.41(+9.81%)
Apr 27, 2009 4.005 4.159 4.159 4.159 1,298 +0.00(+0.00%)
Apr 24, 2009 4.051 4.159 4.005 4.159 2,336 +0.27(+6.93%)
Apr 23, 2009 3.890 3.890 3.890 3.890 1,038 -0.17(-4.17%)
Apr 22, 2009 3.890 4.136 3.697 4.059 2,570 -0.00(-0.00%)
Apr 21, 2009 4.059 4.059 4.059 4.059 129 +0.13(+3.33%)
Apr 20, 2009 3.928 3.928 3.928 3.928 131 +0.03(+0.79%)
Apr 17, 2009 4.313 4.313 3.867 3.897 1,947 -0.41(-9.48%)
Apr 16, 2009 4.306 4.313 3.851 4.306 4,494 +0.37(+9.39%)
Apr 15, 2009 3.936 3.936 3.936 3.936 129 -0.38(-8.75%)
Apr 14, 2009 3.867 4.313 3.867 4.313 1,038 +0.08(+1.82%)
Apr 13, 2009 4.236 4.236 4.236 4.236 129 +0.00(+0.00%)
Apr 09, 2009 3.782 4.460 3.782 4.236 908 +0.00(+0.00%)
Apr 08, 2009 4.005 4.467 4.005 4.236 398 +0.01(+0.18%)
Apr 07, 2009 3.589 4.510 3.589 4.229 7,513 -0.01(-0.18%)
Apr 06, 2009 4.383 4.575 4.059 4.236 3,922 +0.01(+0.18%)
Apr 03, 2009 3.851 4.229 3.705 4.229 389 +0.13(+3.20%)
Apr 02, 2009 3.928 4.367 3.928 4.098 3,162 -0.09(-2.07%)
Mar 31, 2009 4.190 4.184 4.184 4.184 389 +0.26(+6.73%)
Mar 30, 2009 4.074 4.074 3.920 3.920 389 +0.38(+10.65%)
Mar 26, 2009 3.543 3.543 3.543 3.543 233 -0.67(-15.90%)
Mar 25, 2009 4.182 4.352 4.128 4.213 7,400 +0.17(+4.19%)
Mar 24, 2009 3.936 4.051 3.936 4.044 1,298 -0.52(-11.47%)
Mar 23, 2009 3.843 4.575 3.851 4.567 12,931 +0.35(+8.41%)
Mar 20, 2009 3.843 4.544 3.096 4.213 30,282 -0.58(-12.06%)
Mar 19, 2009 3.974 4.791 3.974 4.791 649 +0.00(+0.00%)
Mar 18, 2009 4.244 4.791 4.244 4.791 1,430 +0.06(+1.30%)
Mar 17, 2009 4.791 4.791 4.729 4.729 519 +0.10(+2.08%)
Mar 16, 2009 4.633 4.633 4.633 4.633 129 -0.16(-3.30%)
Mar 13, 2009 4.352 4.791 4.352 4.791 778 +0.00(+0.00%)
Mar 12, 2009 4.698 4.791 4.244 4.791 781 +0.12(+2.47%)
Mar 11, 2009 3.813 4.806 3.813 4.675 2,207 +0.44(+10.36%)
Mar 10, 2009 3.551 4.236 3.551 4.236 519 +0.39(+10.00%)
Mar 09, 2009 3.551 3.851 3.551 3.851 1,687 +0.02(+0.40%)
Mar 06, 2009 3.420 3.836 3.420 3.836 778 +0.12(+3.26%)
Mar 05, 2009 3.851 3.851 3.389 3.715 2,631 -0.11(-2.96%)
Mar 04, 2009 3.697 3.828 3.404 3.828 4,738 +0.02(+0.61%)
Mar 02, 2009 3.451 3.805 3.451 3.805 1,142 +0.00(+0.00%)
Feb 27, 2009 3.558 3.836 3.127 3.805 163,539 +0.25(+6.93%)
Feb 26, 2009 4.159 4.159 3.558 3.558 6,496 -0.51(-12.50%)
Feb 24, 2009 3.797 4.067 4.067 4.067 7,660 +0.06(+1.54%)
Feb 23, 2009 4.321 4.321 3.797 4.005 11,943 -0.46(-10.34%)
Feb 20, 2009 4.467 4.467 4.467 4.467 0 +0.00(+0.00%)
Feb 19, 2009 4.275 4.467 4.275 4.467 2,357 -0.25(-5.38%)
Feb 18, 2009 4.460 4.721 4.444 4.721 2,583 +0.18(+3.90%)
Feb 17, 2009 4.544 4.544 4.544 4.544 129 -0.15(-3.28%)
Feb 13, 2009 4.698 4.698 4.698 4.698 129 -0.12(-2.40%)
Feb 12, 2009 4.999 4.999 4.775 4.814 2,468 +0.04(+0.81%)
Feb 11, 2009 5.160 5.160 4.691 4.775 3,770 -0.47(-8.96%)
Feb 10, 2009 4.775 5.245 4.475 5.245 2,726 +0.62(+13.50%)
Feb 06, 2009 4.737 4.621 4.621 4.621 50,115 -0.77(-14.29%)
Feb 05, 2009 5.384 5.392 5.014 5.392 3,375 +0.00(+0.00%)
Feb 04, 2009 4.637 5.392 4.637 5.392 9,168 +0.00(+0.00%)
Feb 03, 2009 5.037 5.392 5.022 5.392 2,217 +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.