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

Astronova Inc (NQ: ALOT )

17.20 +0.33 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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, 2007 8.064 8.126 8.026 8.026 13,959 -0.02(-0.29%)
Jan 30, 2007 8.110 8.126 8.049 8.049 19,864 -0.10(-1.23%)
Jan 29, 2007 8.164 8.164 8.109 8.149 3,852 +0.06(+0.76%)
Jan 26, 2007 8.087 8.087 8.080 8.087 32,652 +0.00(+0.00%)
Jan 25, 2007 7.864 8.095 7.856 8.087 7,661 +0.00(+0.00%)
Jan 24, 2007 8.095 8.141 8.010 8.087 8,179 -0.09(-1.13%)
Jan 23, 2007 8.203 8.203 7.949 8.180 4,098 +0.05(+0.66%)
Jan 22, 2007 8.203 8.272 8.057 8.126 13,390 -0.09(-1.11%)
Jan 19, 2007 8.018 8.264 8.018 8.217 2,448 +0.06(+0.74%)
Jan 18, 2007 8.080 8.234 8.057 8.157 6,573 +0.01(+0.09%)
Jan 17, 2007 8.087 8.149 8.080 8.149 3,180 +0.00(+0.00%)
Jan 16, 2007 8.072 8.149 7.933 8.149 14,867 +0.18(+2.22%)
Jan 12, 2007 7.972 8.118 7.795 7.972 27,656 +0.12(+1.57%)
Jan 11, 2007 7.702 7.926 7.702 7.849 9,893 -0.05(-0.59%)
Jan 10, 2007 7.756 7.980 7.702 7.895 13,275 +0.18(+2.40%)
Jan 09, 2007 7.933 7.933 7.548 7.710 26,874 -0.23(-2.91%)
Jan 08, 2007 8.103 8.103 7.887 7.941 778 +0.10(+1.26%)
Jan 05, 2007 8.091 8.157 7.802 7.842 4,932 -0.31(-3.85%)
Jan 04, 2007 7.964 8.157 7.956 8.157 5,055 +0.16(+2.02%)
Jan 03, 2007 7.895 8.080 7.795 7.995 110,715 +0.12(+1.47%)
Dec 29, 2006 7.879 7.879 7.879 7.879 0 +0.00(+0.00%)
Dec 28, 2006 7.787 7.879 7.779 7.879 1,386 +0.05(+0.59%)
Dec 27, 2006 7.825 7.833 7.825 7.833 389 -0.02(-0.29%)
Dec 26, 2006 7.779 7.856 7.779 7.856 649 -0.02(-0.29%)
Dec 22, 2006 7.879 7.879 7.879 7.879 0 +0.00(+0.00%)
Dec 21, 2006 7.792 7.887 7.792 7.879 3,765 +0.00(+0.00%)
Dec 20, 2006 7.710 7.879 7.702 7.879 3,667 +0.00(+0.00%)
Dec 19, 2006 7.702 7.887 7.687 7.879 17,802 +0.13(+1.68%)
Dec 18, 2006 7.625 7.829 7.625 7.749 21,195 +0.12(+1.63%)
Dec 15, 2006 7.641 7.733 7.548 7.625 22,845 -0.02(-0.20%)
Dec 14, 2006 7.687 7.702 7.641 7.641 9,140 -0.06(-0.80%)
Dec 13, 2006 7.695 7.702 7.517 7.702 8,887 +0.00(+0.00%)
Dec 12, 2006 7.693 7.702 7.656 7.702 29,092 +0.02(+0.20%)
Dec 11, 2006 7.517 7.702 7.517 7.687 15,365 -0.04(-0.50%)
Dec 08, 2006 7.517 7.725 7.510 7.725 4,659 -0.02(-0.30%)
Dec 07, 2006 7.710 7.772 7.702 7.748 6,775 -0.03(-0.40%)
Dec 06, 2006 7.664 7.779 7.525 7.779 11,165 +0.08(+1.00%)
Dec 05, 2006 7.656 7.702 7.656 7.702 2,077 +0.02(+0.30%)
Dec 04, 2006 7.594 7.779 7.525 7.679 4,872 -0.02(-0.30%)
Dec 01, 2006 7.702 7.702 7.402 7.702 9,579 +0.00(+0.00%)
Nov 30, 2006 7.625 7.702 7.625 7.702 2,986 +0.09(+1.21%)
Nov 29, 2006 7.594 7.641 7.579 7.610 6,347 +0.19(+2.60%)
Nov 28, 2006 7.402 7.456 7.394 7.417 4,677 -0.20(-2.63%)
Nov 27, 2006 7.525 7.618 7.525 7.618 486 -0.01(-0.10%)
Nov 24, 2006 7.625 7.625 7.625 7.625 198 +0.05(+0.61%)
Nov 22, 2006 7.394 7.579 7.394 7.579 8,246 +0.19(+2.61%)
Nov 21, 2006 7.540 7.540 7.294 7.386 20,425 -0.25(-3.23%)
Nov 20, 2006 7.394 7.633 7.340 7.633 31,120 +0.17(+2.27%)
Nov 17, 2006 7.548 7.695 7.348 7.463 9,736 -0.01(-0.10%)
Nov 16, 2006 7.618 7.618 7.471 7.471 3,251 +0.00(+0.06%)
Nov 15, 2006 7.702 7.702 7.467 7.467 13,622 -0.24(-3.06%)
Nov 14, 2006 7.648 7.702 7.565 7.702 4,772 +0.02(+0.30%)
Nov 13, 2006 7.594 7.702 7.594 7.679 2,783 +0.13(+1.73%)
Nov 10, 2006 7.548 7.725 7.517 7.548 13,503 +0.00(+0.00%)
Nov 09, 2006 7.517 7.625 7.517 7.548 7,854 -0.02(-0.31%)
Nov 08, 2006 7.602 7.602 7.517 7.571 1,696 -0.15(-1.90%)
Nov 07, 2006 7.787 7.787 7.587 7.718 958 -0.16(-2.05%)
Nov 06, 2006 7.841 7.887 7.841 7.879 714 -0.01(-0.10%)
Nov 03, 2006 8.141 8.157 7.598 7.887 11,490 -0.25(-3.12%)
Nov 02, 2006 7.802 8.272 7.802 8.141 7,283 +0.35(+4.45%)
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.