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

Astronova Inc (NQ: ALOT )

17.50 +0.07 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 27, 2011 6.288 6.288 6.288 6.288 0 -0.08(-1.26%)
Jan 26, 2011 6.372 6.400 6.104 6.368 3,745 +0.06(+1.02%)
Jan 25, 2011 6.208 6.304 6.208 6.304 2,247 -0.06(-0.88%)
Jan 24, 2011 6.392 6.400 6.360 6.360 461 +0.06(+0.89%)
Jan 21, 2011 6.256 6.304 6.080 6.304 5,867 +0.10(+1.68%)
Jan 19, 2011 6.008 6.200 6.200 6.200 2,996 -0.13(-2.03%)
Jan 18, 2011 6.520 6.520 6.328 6.328 4,057 -0.06(-0.93%)
Jan 14, 2011 6.504 6.528 6.136 6.387 10,047 +0.02(+0.30%)
Jan 13, 2011 6.008 6.408 5.896 6.368 27,633 +0.21(+3.38%)
Jan 12, 2011 6.168 6.168 6.024 6.160 2,933 +0.22(+3.69%)
Jan 11, 2011 5.912 6.041 5.896 5.940 19,724 -0.03(-0.46%)
Jan 10, 2011 6.160 6.160 5.912 5.968 30,260 -0.11(-1.84%)
Jan 07, 2011 6.008 6.088 6.008 6.080 19,350 +0.02(+0.26%)
Jan 05, 2011 6.000 6.064 6.064 6.064 3,495 -0.09(-1.43%)
Jan 04, 2011 6.052 6.208 6.048 6.152 2,396 -0.13(-2.04%)
Dec 31, 2010 6.184 6.280 6.280 6.280 4,743 +0.07(+1.16%)
Dec 30, 2010 6.208 6.208 6.048 6.208 871 +0.01(+0.13%)
Dec 29, 2010 6.328 6.328 6.048 6.200 506 -0.00(-0.00%)
Dec 28, 2010 6.136 6.408 6.008 6.200 4,144 +0.07(+1.18%)
Dec 27, 2010 6.216 6.216 6.056 6.128 1,602 -0.01(-0.13%)
Dec 23, 2010 6.160 6.328 6.048 6.136 8,178 +0.09(+1.46%)
Dec 22, 2010 6.016 6.408 6.008 6.048 2,987 +0.05(+0.80%)
Dec 21, 2010 5.984 6.008 5.984 6.000 7,837 +0.06(+1.08%)
Dec 20, 2010 5.912 5.968 5.735 5.936 13,614 +0.04(+0.68%)
Dec 17, 2010 5.848 5.896 5.773 5.896 384 +0.07(+1.15%)
Dec 14, 2010 5.655 5.829 5.829 5.829 20,473 -0.07(-1.27%)
Dec 13, 2010 5.631 5.904 5.631 5.904 10,184 +0.14(+2.36%)
Dec 10, 2010 5.727 5.767 5.687 5.767 1,650 +0.04(+0.70%)
Dec 09, 2010 5.735 5.848 5.727 5.727 2,371 -0.01(-0.14%)
Dec 08, 2010 5.607 5.743 5.607 5.735 865 +0.06(+1.13%)
Dec 07, 2010 5.584 5.671 5.552 5.671 7,479 +0.08(+1.42%)
Dec 06, 2010 5.878 5.878 5.552 5.592 2,554 -0.22(-3.82%)
Dec 03, 2010 5.552 5.814 5.552 5.814 7,101 +0.14(+2.52%)
Nov 24, 2010 5.671 5.671 5.671 5.671 0 -0.07(-1.24%)
Nov 23, 2010 5.608 5.743 5.600 5.743 1,361 +0.17(+2.99%)
Nov 22, 2010 5.592 5.616 5.489 5.576 131,403 +0.06(+1.15%)
Nov 19, 2010 5.513 5.632 5.449 5.513 5,103 +0.04(+0.72%)
Nov 18, 2010 5.576 5.663 5.195 5.473 90,200 -0.35(-5.99%)
Nov 17, 2010 5.830 5.830 5.814 5.822 5,388 +0.00(+0.00%)
Nov 16, 2010 5.711 5.830 5.671 5.822 1,139 +0.13(+2.23%)
Nov 11, 2010 5.695 5.695 5.695 5.695 0 -0.01(-0.14%)
Nov 10, 2010 5.592 5.703 5.592 5.703 2,144 +0.03(+0.56%)
Nov 09, 2010 5.679 5.679 5.671 5.671 511 -0.06(-1.11%)
Nov 08, 2010 5.703 5.735 5.703 5.735 252 +0.02(+0.28%)
Nov 05, 2010 5.608 5.719 5.592 5.719 1,693 +0.01(+0.14%)
Nov 04, 2010 5.635 5.711 5.635 5.711 968 +0.12(+2.13%)
Nov 03, 2010 5.568 5.592 5.568 5.592 504 -0.10(-1.67%)
Nov 01, 2010 5.632 5.687 5.687 5.687 1,386 +0.11(+1.99%)
Oct 29, 2010 5.505 5.576 5.505 5.576 1,738 +0.14(+2.63%)
Oct 28, 2010 5.529 5.544 5.433 5.433 1,412 -0.05(-0.87%)
Oct 26, 2010 5.259 5.481 5.481 5.481 6,051 +0.25(+4.70%)
Oct 25, 2010 5.425 5.568 5.187 5.235 7,937 -0.06(-1.05%)
Oct 22, 2010 5.291 5.291 5.291 5.291 252 -0.13(-2.34%)
Oct 21, 2010 5.346 5.417 5.283 5.417 2,647 +0.04(+0.81%)
Oct 20, 2010 5.378 5.378 5.314 5.374 6,965 -0.01(-0.22%)
Oct 19, 2010 5.378 5.386 5.378 5.386 504 -0.00(-0.00%)
Oct 18, 2010 5.314 5.394 5.195 5.386 5,645 +0.03(+0.59%)
Oct 14, 2010 5.417 5.354 5.354 5.354 5,673 -0.16(-2.88%)
Oct 13, 2010 5.410 5.513 5.354 5.513 7,884 -0.06(-1.14%)
Oct 12, 2010 5.570 5.576 5.394 5.576 1,457 +0.17(+3.08%)
Oct 11, 2010 5.552 5.560 5.394 5.410 4,034 -0.10(-1.87%)
Oct 08, 2010 5.521 5.521 5.378 5.513 3,114 -0.01(-0.14%)
Oct 07, 2010 5.378 5.568 5.378 5.521 2,958 -0.02(-0.29%)
Oct 06, 2010 5.489 5.536 5.489 5.536 489 +0.06(+1.01%)
Oct 05, 2010 5.616 5.616 5.441 5.481 385 +0.07(+1.32%)
Oct 04, 2010 5.481 5.576 5.410 5.410 1,211 -0.06(-1.02%)
Oct 01, 2010 5.394 5.465 5.394 5.465 931 -0.02(-0.29%)
Sep 30, 2010 5.362 5.560 5.354 5.481 4,272 +0.25(+4.70%)
Sep 29, 2010 5.410 5.457 5.235 5.235 9,329 -0.34(-6.12%)
Sep 28, 2010 5.513 5.655 5.513 5.576 668 +0.16(+2.93%)
Sep 27, 2010 5.441 5.449 5.417 5.417 3,025 -0.14(-2.57%)
Sep 24, 2010 5.608 5.608 5.552 5.560 4,664 -0.23(-3.97%)
Sep 22, 2010 5.584 5.790 5.790 5.790 1,638 +0.22(+3.99%)
Sep 21, 2010 5.576 5.576 5.568 5.568 378 -0.05(-0.85%)
Sep 20, 2010 5.521 5.616 5.465 5.616 1,959 +0.20(+3.66%)
Sep 17, 2010 5.933 5.933 5.378 5.417 12,486 -0.33(-5.79%)
Sep 15, 2010 5.751 5.806 5.751 5.751 4,696 +0.04(+0.69%)
Sep 14, 2010 5.830 5.941 5.513 5.711 2,217 +0.00(+0.00%)
Sep 13, 2010 5.481 5.711 5.473 5.711 6,681 +0.08(+1.41%)
Sep 10, 2010 5.671 5.671 5.632 5.632 46,016 +0.18(+3.35%)
Sep 09, 2010 5.449 5.449 5.449 5.449 252 -0.22(-3.92%)
Sep 08, 2010 5.473 5.671 5.473 5.671 378 +0.21(+3.92%)
Sep 07, 2010 5.473 5.881 5.457 5.457 1,953 -0.02(-0.43%)
Sep 02, 2010 5.496 5.481 5.481 5.481 4,075 -0.09(-1.69%)
Sep 01, 2010 5.496 5.576 5.496 5.575 978 -0.03(-0.56%)
Aug 31, 2010 5.379 5.653 5.379 5.606 509 +0.21(+3.93%)
Aug 27, 2010 5.355 5.394 5.394 5.394 1,782 -0.02(-0.43%)
Aug 26, 2010 5.426 5.653 5.418 5.418 6,375 +0.00(+0.00%)
Aug 25, 2010 5.489 5.489 5.379 5.418 3,354 -0.09(-1.57%)
Aug 24, 2010 5.646 5.653 5.504 5.504 34,163 -0.05(-0.99%)
Aug 23, 2010 5.504 5.701 5.504 5.559 5,756 -0.31(-5.22%)
Aug 20, 2010 5.858 5.865 5.818 5.865 882 -0.02(-0.27%)
Aug 19, 2010 5.591 5.889 5.559 5.881 6,569 +0.23(+4.03%)
Aug 18, 2010 5.654 5.661 5.653 5.653 6,622 -0.10(-1.77%)
Aug 16, 2010 5.889 5.756 5.756 5.756 4,839 +0.10(+1.81%)
Aug 13, 2010 5.653 5.653 5.653 5.653 1,031 -0.15(-2.57%)
Aug 12, 2010 5.654 5.810 5.653 5.803 636 +0.20(+3.50%)
Aug 11, 2010 5.653 5.661 5.606 5.606 579 +0.00(+0.00%)
Aug 10, 2010 5.606 5.606 5.606 5.606 140 -0.05(-0.83%)
Aug 06, 2010 5.653 5.653 5.653 5.653 1,273 +0.00(+0.00%)
Aug 05, 2010 5.653 5.653 5.653 5.653 1,678 +0.00(+0.00%)
Aug 04, 2010 5.653 5.653 5.653 5.653 2,292 +0.00(+0.00%)
Aug 03, 2010 5.653 5.653 5.653 5.653 382 +0.00(+0.00%)
Aug 02, 2010 5.551 5.716 5.496 5.653 9,556 +0.21(+3.90%)
Jul 30, 2010 5.575 5.708 5.441 5.441 1,487 -0.14(-2.53%)
Jul 29, 2010 5.544 5.583 5.544 5.583 284 +0.05(+0.87%)
Jul 28, 2010 5.544 5.561 5.512 5.535 5,317 -0.01(-0.16%)
Jul 27, 2010 5.653 5.653 5.505 5.544 2,649 -0.07(-1.26%)
Jul 26, 2010 5.520 5.614 5.520 5.614 254 -0.10(-1.79%)
Jul 23, 2010 5.716 5.716 5.716 5.716 191 +0.14(+2.54%)
Jul 22, 2010 5.575 5.575 5.567 5.575 764 +0.00(+0.00%)
Jul 21, 2010 5.583 5.583 5.575 5.575 1,018 +0.00(+0.00%)
Jul 19, 2010 5.575 5.575 5.575 5.575 382 -0.03(-0.56%)
Jul 16, 2010 5.653 5.677 5.606 5.606 1,919 -0.01(-0.14%)
Jul 15, 2010 5.614 5.787 5.614 5.614 636 -0.12(-2.05%)
Jul 14, 2010 5.614 5.810 5.614 5.732 1,448 +0.17(+3.03%)
Jul 13, 2010 5.551 5.563 5.536 5.563 1,784 +0.05(+0.93%)
Jul 12, 2010 5.512 5.732 5.504 5.512 1,146 -0.05(-0.85%)
Jul 07, 2010 5.551 5.559 5.559 5.559 4,075 +0.06(+1.14%)
Jul 06, 2010 5.500 5.500 5.473 5.496 8,416 +0.05(+1.01%)
Jul 02, 2010 5.685 5.685 5.441 5.441 5,724 -0.11(-1.98%)
Jul 01, 2010 5.551 5.551 5.551 5.551 127 -0.09(-1.67%)
Jun 30, 2010 5.693 5.693 5.646 5.646 1,528 +0.01(+0.14%)
Jun 29, 2010 5.575 5.646 5.512 5.638 4,712 -0.02(-0.28%)
Jun 25, 2010 5.653 5.653 5.653 5.653 341 -0.04(-0.69%)
Jun 23, 2010 5.756 5.693 5.693 5.693 6,749 +0.04(+0.69%)
Jun 22, 2010 5.653 5.653 5.653 5.653 509 +0.00(+0.00%)
Jun 21, 2010 5.579 5.810 5.579 5.653 420 -0.03(-0.55%)
Jun 18, 2010 5.622 5.685 5.544 5.685 925 +0.13(+2.40%)
Jun 17, 2010 5.661 5.693 5.551 5.551 3,541 -0.14(-2.48%)
Jun 16, 2010 5.693 5.693 5.693 5.693 1,528 +0.00(+0.00%)
Jun 15, 2010 5.716 5.733 5.693 5.693 2,175 +0.09(+1.68%)
Jun 11, 2010 5.575 5.598 5.598 5.598 4,584 -0.08(-1.38%)
Jun 10, 2010 5.771 5.771 5.630 5.677 5,811 -0.16(-2.82%)
Jun 09, 2010 5.638 5.881 5.638 5.842 853 +0.20(+3.62%)
Jun 08, 2010 5.638 5.863 5.638 5.638 2,700 +0.00(+0.00%)
Jun 07, 2010 5.638 5.684 5.638 5.638 7,540 +0.00(+0.00%)
Jun 04, 2010 5.482 5.638 5.482 5.638 642 -0.04(-0.68%)
Jun 03, 2010 5.661 5.918 5.661 5.677 385 +0.00(+0.00%)
Jun 02, 2010 5.669 5.902 5.653 5.677 771 +0.04(+0.69%)
Jun 01, 2010 5.649 5.692 5.599 5.638 149,444 -0.10(-1.76%)
May 27, 2010 5.739 5.739 5.739 5.739 0 -0.20(-3.40%)
May 26, 2010 5.844 5.941 5.832 5.941 514 +0.26(+4.51%)
May 25, 2010 5.684 5.824 5.684 5.684 4,679 -0.15(-2.53%)
May 24, 2010 5.739 5.941 5.638 5.832 1,538 +0.16(+2.74%)
May 21, 2010 5.638 5.677 5.638 5.677 6,347 -0.08(-1.35%)
May 20, 2010 5.568 5.754 5.560 5.754 6,365 +0.00(+0.00%)
May 19, 2010 5.925 5.941 5.521 5.754 20,134 -0.17(-2.82%)
May 18, 2010 5.789 5.922 5.789 5.922 4,353 +0.21(+3.61%)
May 17, 2010 5.871 5.871 5.715 5.715 1,350 -0.08(-1.34%)
May 14, 2010 5.793 5.809 5.793 5.793 1,147 -0.04(-0.67%)
May 12, 2010 5.832 5.832 5.832 5.832 0 +0.19(+3.45%)
May 11, 2010 5.964 6.097 5.638 5.638 2,829 +0.05(+0.98%)
May 10, 2010 5.770 6.097 5.583 5.583 3,346 -0.15(-2.58%)
May 07, 2010 5.840 5.840 5.653 5.731 6,419 -0.17(-2.90%)
May 06, 2010 5.941 5.941 5.902 5.902 4,115 -0.01(-0.13%)
May 05, 2010 5.871 5.910 5.832 5.910 2,089 -0.06(-1.04%)
May 04, 2010 6.019 6.019 5.972 5.972 1,080 -0.05(-0.84%)
May 03, 2010 5.902 6.023 5.902 6.023 1,993 +0.03(+0.58%)
Apr 30, 2010 6.027 6.027 5.871 5.988 5,143 -0.04(-0.65%)
Apr 29, 2010 6.027 6.027 5.817 6.027 8,410 +0.00(+0.00%)
Apr 28, 2010 6.027 6.182 5.817 6.027 13,907 +0.00(+0.00%)
Apr 27, 2010 6.065 6.065 6.027 6.027 1,157 -0.05(-0.90%)
Apr 26, 2010 6.027 6.125 6.027 6.081 10,030 +0.02(+0.39%)
Apr 23, 2010 6.159 6.213 6.058 6.058 3,343 +0.00(+0.03%)
Apr 22, 2010 6.034 6.065 6.027 6.056 2,700 -0.06(-1.04%)
Apr 21, 2010 6.213 6.221 6.120 6.120 3,679 +0.13(+2.11%)
Apr 20, 2010 5.941 6.027 5.856 5.994 1,422 -0.03(-0.55%)
Apr 19, 2010 5.925 6.027 5.925 6.027 257 +0.04(+0.65%)
Apr 16, 2010 6.034 6.065 5.988 5.988 3,086 -0.09(-1.41%)
Apr 15, 2010 6.454 6.454 5.933 6.073 8,358 -0.19(-2.98%)
Apr 14, 2010 6.003 6.454 6.003 6.260 11,549 +0.26(+4.27%)
Apr 13, 2010 5.988 6.159 5.972 6.003 2,443 +0.07(+1.18%)
Apr 12, 2010 5.887 5.949 5.871 5.933 2,314 -0.18(-2.90%)
Apr 09, 2010 6.213 6.213 5.949 6.111 2,141 -0.02(-0.28%)
Apr 08, 2010 6.058 6.167 5.879 6.128 5,001 -0.09(-1.50%)
Apr 07, 2010 6.174 6.221 6.003 6.221 7,254 +0.05(+0.76%)
Apr 06, 2010 6.205 6.221 6.174 6.174 950 +0.00(+0.00%)
Apr 05, 2010 6.190 6.210 6.174 6.174 514 +0.06(+1.02%)
Apr 01, 2010 5.933 6.112 6.112 6.112 5,915 +0.17(+2.88%)
Mar 31, 2010 5.941 5.941 5.933 5.941 2,667 +0.08(+1.33%)
Mar 30, 2010 5.941 5.941 5.863 5.863 2,344 +0.02(+0.27%)
Mar 29, 2010 5.684 5.910 5.669 5.848 2,083 -0.12(-2.08%)
Mar 26, 2010 5.638 5.972 5.638 5.972 9,232 +0.19(+3.23%)
Mar 25, 2010 6.065 6.065 5.723 5.785 25,077 -0.25(-4.12%)
Mar 24, 2010 6.159 6.190 5.840 6.034 2,184 -0.19(-3.00%)
Mar 23, 2010 5.832 6.221 5.832 6.221 4,162 +0.45(+7.82%)
Mar 22, 2010 5.957 6.221 5.770 5.770 10,159 -0.17(-2.88%)
Mar 19, 2010 5.591 6.019 5.591 5.941 29,681 +0.10(+1.73%)
Mar 18, 2010 5.785 5.840 5.731 5.840 3,472 +0.05(+0.94%)
Mar 17, 2010 5.716 6.025 5.715 5.785 12,987 +0.12(+2.06%)
Mar 15, 2010 5.669 5.669 5.669 5.669 0 -0.06(-1.08%)
Mar 11, 2010 5.730 5.730 5.730 5.730 0 -0.01(-0.09%)
Mar 10, 2010 5.846 5.854 5.736 5.736 3,375 -0.11(-1.86%)
Mar 09, 2010 5.845 5.845 5.845 5.845 259 +0.15(+2.55%)
Mar 08, 2010 5.684 5.846 5.630 5.700 5,842 +0.07(+1.23%)
Mar 05, 2010 5.831 5.854 5.630 5.630 7,061 -0.13(-2.27%)
Mar 03, 2010 5.700 5.761 5.761 5.761 8,828 +0.06(+1.08%)
Mar 02, 2010 5.777 5.854 5.700 5.700 5,942 -0.04(-0.67%)
Mar 01, 2010 5.638 5.738 5.638 5.738 1,613 -0.04(-0.67%)
Feb 25, 2010 5.777 5.777 5.777 5.777 2,207 -0.10(-1.70%)
Feb 22, 2010 5.646 5.877 5.877 5.877 3,505 -0.09(-1.55%)
Feb 19, 2010 5.962 5.977 5.931 5.969 14,932 +0.15(+2.65%)
Feb 18, 2010 5.596 5.834 5.596 5.815 1,124 +0.00(+0.00%)
Feb 17, 2010 5.969 5.969 5.698 5.815 2,230 +0.00(+0.00%)
Feb 16, 2010 5.769 5.923 5.746 5.815 6,803 +0.04(+0.67%)
Feb 11, 2010 5.777 5.777 5.777 5.777 908 +0.00(+0.00%)
Feb 10, 2010 5.700 5.777 5.700 5.777 649 -0.05(-0.92%)
Feb 09, 2010 5.915 5.935 5.662 5.831 5,881 -0.07(-1.17%)
Feb 08, 2010 5.707 5.962 5.707 5.900 651 +0.01(+0.13%)
Feb 05, 2010 5.746 5.931 5.738 5.892 2,336 -0.08(-1.29%)
Feb 04, 2010 5.707 5.969 5.592 5.969 10,442 +0.12(+1.97%)
Feb 03, 2010 5.846 5.858 5.846 5.854 2,726 +0.08(+1.33%)
Feb 02, 2010 5.777 5.815 5.761 5.777 2,008 +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.