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

Astronova Inc (NQ: ALOT )

14.18 +0.64 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2006 4.791 4.838 4.791 4.791 2,442 -0.09(-1.81%)
Jan 30, 2006 4.953 5.024 4.850 4.880 1,707 -0.13(-2.60%)
Jan 27, 2006 4.884 5.117 4.884 5.010 4,234 -0.11(-2.18%)
Jan 26, 2006 4.884 5.335 4.884 5.121 4,289 -0.05(-0.90%)
Jan 25, 2006 5.173 5.349 5.149 5.168 3,267 -0.27(-4.88%)
Jan 24, 2006 5.224 5.433 5.224 5.433 1,375 -0.05(-0.85%)
Jan 23, 2006 5.526 5.584 5.290 5.480 2,072 -0.05(-0.84%)
Jan 20, 2006 5.815 5.815 5.320 5.526 5,288 +0.04(+0.76%)
Jan 19, 2006 4.796 5.484 4.782 5.484 14,989 +0.44(+8.76%)
Jan 18, 2006 4.884 5.052 4.791 5.042 7,417 -0.00(-0.09%)
Jan 17, 2006 5.243 5.284 4.931 5.047 3,525 -0.13(-2.60%)
Jan 13, 2006 5.140 5.187 5.117 5.182 5,677 -0.05(-0.98%)
Jan 12, 2006 5.368 5.698 5.210 5.233 19,090 -0.42(-7.41%)
Jan 11, 2006 5.540 5.852 5.421 5.652 19,492 +0.05(+0.83%)
Jan 10, 2006 5.530 5.605 5.530 5.605 3,078 -0.05(-0.82%)
Jan 09, 2006 5.349 5.722 5.266 5.652 20,911 +0.34(+6.49%)
Jan 06, 2006 5.382 5.428 5.261 5.308 3,487 -0.18(-3.22%)
Jan 05, 2006 5.238 5.484 5.238 5.484 687 +0.20(+3.88%)
Jan 04, 2006 5.228 5.280 5.131 5.280 30,225 +0.20(+4.03%)
Jan 03, 2006 5.024 5.182 5.024 5.075 1,552 -0.32(-5.95%)
Dec 30, 2005 5.024 5.396 5.024 5.396 3,642 +0.23(+4.41%)
Dec 29, 2005 4.991 5.187 4.991 5.168 5,503 +0.06(+1.09%)
Dec 28, 2005 5.112 5.135 4.977 5.112 36,288 +0.06(+1.10%)
Dec 27, 2005 4.884 5.159 4.884 5.056 15,994 +0.05(+0.93%)
Dec 23, 2005 4.903 5.159 4.903 5.010 20,711 -0.14(-2.71%)
Dec 22, 2005 5.001 5.303 4.973 5.149 32,177 +0.19(+3.75%)
Dec 21, 2005 5.056 5.173 4.768 4.963 54,655 +0.02(+0.38%)
Dec 20, 2005 5.005 5.005 4.884 4.945 4,487 -0.08(-1.57%)
Dec 19, 2005 4.977 5.033 4.977 5.024 1,031 +0.04(+0.84%)
Dec 16, 2005 5.024 5.024 4.982 4.982 343 -0.00(-0.09%)
Dec 15, 2005 4.884 4.987 4.884 4.987 859 +0.10(+2.10%)
Dec 14, 2005 4.880 4.884 4.782 4.884 1,393 +0.00(+0.10%)
Dec 13, 2005 4.698 4.954 4.698 4.880 3,587 -0.04(-0.85%)
Dec 12, 2005 4.931 4.931 4.884 4.921 908 -0.08(-1.58%)
Dec 09, 2005 5.145 5.145 4.926 5.001 5,159 -0.12(-2.36%)
Dec 08, 2005 5.210 5.210 5.117 5.121 3,035 -0.09(-1.70%)
Dec 07, 2005 5.001 5.210 4.759 5.210 24,725 +0.27(+5.36%)
Dec 06, 2005 4.587 5.117 4.587 4.945 90,214 +0.36(+7.81%)
Dec 05, 2005 4.610 4.610 4.563 4.587 1,203 -0.07(-1.40%)
Dec 02, 2005 4.605 4.652 4.605 4.652 3,783 +0.01(+0.20%)
Dec 01, 2005 4.614 4.647 4.563 4.642 4,640 +0.05(+1.01%)
Nov 30, 2005 4.652 4.745 4.559 4.596 6,196 +0.04(+0.82%)
Nov 29, 2005 4.600 4.600 4.465 4.559 12,582 -0.05(-1.01%)
Nov 28, 2005 4.628 4.652 4.605 4.605 13,445 -0.03(-0.70%)
Nov 25, 2005 4.638 4.638 4.638 4.638 687 -0.01(-0.30%)
Nov 23, 2005 4.656 4.656 4.652 4.652 1,719 -0.05(-0.99%)
Nov 22, 2005 4.628 4.698 4.628 4.698 6,211 +0.05(+1.00%)
Nov 21, 2005 4.884 4.884 4.582 4.652 39,177 -0.33(-6.63%)
Nov 18, 2005 4.940 5.117 4.926 4.982 2,622 -0.04(-0.83%)
Nov 17, 2005 4.824 5.072 4.824 5.024 4,471 -0.09(-1.82%)
Nov 16, 2005 5.117 5.159 4.548 5.117 53,945 -0.02(-0.36%)
Nov 15, 2005 5.349 5.445 5.121 5.135 12,038 -0.21(-4.00%)
Nov 14, 2005 5.419 5.419 5.349 5.349 515 -0.06(-1.10%)
Nov 11, 2005 5.349 5.409 5.349 5.409 722 +0.04(+0.83%)
Nov 10, 2005 5.375 5.405 5.364 5.364 859 +0.03(+0.54%)
Nov 09, 2005 5.380 5.380 5.335 5.335 343 +0.06(+1.06%)
Nov 08, 2005 5.173 5.280 5.140 5.280 1,714 +0.01(+0.27%)
Nov 07, 2005 5.466 5.489 5.168 5.266 24,270 -0.01(-0.13%)
Nov 04, 2005 5.149 5.272 5.149 5.272 1,148 +0.00(+0.04%)
Nov 03, 2005 5.354 5.354 5.117 5.270 7,859 +0.05(+0.89%)
Nov 02, 2005 5.365 5.415 5.182 5.224 5,606 +0.01(+0.27%)
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.