Skip to main content

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

Historical Prices

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.