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

Astronova Inc (NQ: ALOT )

17.70 -0.10 (-0.56%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 10, 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 (%)
Oct 31, 2011 6.359 6.573 6.350 6.573 4,674 +0.40(+6.40%)
Oct 28, 2011 5.963 6.177 5.963 6.177 1,642 +0.21(+3.45%)
Oct 27, 2011 5.972 5.972 5.972 5.972 275 +0.06(+0.97%)
Oct 20, 2011 5.906 5.914 5.914 5.914 364 +0.03(+0.56%)
Oct 18, 2011 5.881 5.881 5.881 5.881 0 -0.07(-1.11%)
Oct 13, 2011 5.980 5.947 5.947 5.947 2,670 -0.02(-0.28%)
Oct 12, 2011 5.955 5.963 5.947 5.963 2,724 +0.20(+3.43%)
Oct 11, 2011 5.799 5.799 5.601 5.766 2,246 -0.21(-3.45%)
Oct 10, 2011 5.856 5.972 5.848 5.972 3,520 +0.26(+4.47%)
Oct 07, 2011 5.856 5.856 5.642 5.716 485 -0.13(-2.25%)
Oct 06, 2011 5.589 5.848 5.589 5.848 1,592 +0.08(+1.43%)
Oct 05, 2011 5.601 5.766 5.601 5.766 1,578 -0.08(-1.41%)
Oct 04, 2011 5.840 5.892 5.766 5.848 6,650 +0.02(+0.42%)
Oct 03, 2011 5.864 5.864 5.823 5.823 267 +0.06(+1.00%)
Sep 30, 2011 5.766 5.766 5.766 5.766 971 +0.00(+0.00%)
Sep 29, 2011 5.972 5.972 5.766 5.766 1,857 -0.16(-2.78%)
Sep 28, 2011 5.790 5.947 5.766 5.930 2,729 +0.16(+2.71%)
Sep 27, 2011 5.996 5.996 5.766 5.774 530 +0.01(+0.14%)
Sep 26, 2011 5.856 5.906 5.766 5.766 7,317 -0.08(-1.41%)
Sep 23, 2011 5.848 5.848 5.848 5.848 1,572 -0.01(-0.14%)
Sep 21, 2011 5.864 5.856 5.856 5.856 2,063 -0.01(-0.14%)
Sep 20, 2011 5.856 5.864 5.848 5.864 4,127 -0.02(-0.28%)
Sep 19, 2011 5.832 5.881 5.823 5.881 2,850 +0.06(+0.99%)
Sep 16, 2011 5.873 5.873 5.304 5.823 16,053 -0.05(-0.84%)
Sep 14, 2011 5.873 5.873 5.873 5.873 0 -0.07(-1.25%)
Sep 13, 2011 5.898 5.947 5.792 5.947 4,903 -0.01(-0.14%)
Sep 08, 2011 5.955 5.955 5.955 5.955 0 +0.05(+0.83%)
Sep 07, 2011 5.873 6.037 5.857 5.906 3,922 +0.01(+0.14%)
Sep 06, 2011 6.045 6.045 5.898 5.898 1,097 -0.10(-1.63%)
Sep 02, 2011 5.996 5.996 5.996 5.996 122 -0.08(-1.34%)
Sep 01, 2011 5.971 6.077 5.971 6.077 490 -0.04(-0.67%)
Aug 31, 2011 6.126 6.126 6.118 6.118 4,780 -0.01(-0.13%)
Aug 29, 2011 6.102 6.126 6.126 6.126 5,761 +0.12(+2.04%)
Aug 26, 2011 6.159 6.159 6.004 6.004 2,819 -0.20(-3.16%)
Aug 24, 2011 6.200 6.200 6.200 6.200 0 +0.16(+2.70%)
Aug 23, 2011 6.037 6.053 5.963 6.037 2,083 +0.00(+0.00%)
Aug 22, 2011 5.947 6.102 5.947 6.037 12,117 -0.04(-0.67%)
Aug 19, 2011 5.906 6.077 5.849 6.077 612 +0.00(+0.00%)
Aug 18, 2011 6.045 6.110 5.800 6.077 2,159 -0.01(-0.13%)
Aug 17, 2011 5.914 6.118 5.914 6.086 896 +0.25(+4.34%)
Aug 16, 2011 5.816 5.833 5.816 5.833 735 -0.15(-2.46%)
Aug 15, 2011 5.857 5.979 5.857 5.979 980 +0.12(+2.09%)
Aug 10, 2011 6.061 5.857 5.857 5.857 4,903 -0.10(-1.64%)
Aug 09, 2011 5.702 6.061 5.604 5.955 1,225 -0.24(-3.95%)
Aug 08, 2011 6.241 6.444 5.466 6.200 16,410 -0.16(-2.56%)
Aug 05, 2011 6.265 6.518 6.232 6.363 15,660 -0.06(-0.89%)
Aug 04, 2011 6.318 6.420 6.318 6.420 490 +0.08(+1.29%)
Aug 03, 2011 6.551 6.551 6.338 6.338 2,353 -0.24(-3.60%)
Aug 02, 2011 6.444 6.575 6.420 6.575 1,258 -0.10(-1.45%)
Aug 01, 2011 6.624 6.673 6.355 6.672 5,529 +0.23(+3.53%)
Jul 29, 2011 6.518 6.826 6.444 6.444 2,372 -0.20(-2.95%)
Jul 28, 2011 6.681 6.852 6.640 6.640 6,313 -0.03(-0.49%)
Jul 27, 2011 6.983 7.032 6.673 6.673 24,433 -0.20(-2.97%)
Jul 26, 2011 6.909 6.967 6.877 6.877 24,827 -0.10(-1.46%)
Jul 22, 2011 6.983 6.979 6.979 6.979 9,684 +0.00(+0.06%)
Jul 21, 2011 7.016 7.016 6.975 6.975 1,348 +0.02(+0.23%)
Jul 19, 2011 6.934 6.958 6.958 6.958 17,407 -0.10(-1.39%)
Jul 18, 2011 6.934 7.056 6.861 7.056 20,316 +0.00(+0.00%)
Jul 15, 2011 7.391 7.391 6.934 7.056 4,045 +0.02(+0.35%)
Jul 14, 2011 7.260 7.260 6.967 7.032 6,250 -0.07(-0.92%)
Jul 13, 2011 7.219 7.219 6.934 7.097 9,527 +0.05(+0.69%)
Jul 12, 2011 7.007 7.301 7.007 7.048 5,393 +0.03(+0.47%)
Jul 11, 2011 7.277 7.277 6.852 7.016 5,425 -0.26(-3.59%)
Jul 08, 2011 7.187 7.342 7.187 7.277 962 -0.07(-0.89%)
Jul 07, 2011 7.440 7.440 7.199 7.342 8,707 +0.04(+0.54%)
Jul 06, 2011 7.089 7.342 7.089 7.303 5,148 +0.10(+1.38%)
Jul 05, 2011 6.828 7.440 6.828 7.203 16,338 +0.43(+6.39%)
Jul 01, 2011 6.689 6.771 6.689 6.771 1,806 +0.09(+1.34%)
Jun 30, 2011 6.624 6.681 6.551 6.681 7,968 +0.09(+1.36%)
Jun 29, 2011 6.485 6.632 6.485 6.591 3,121 +0.19(+2.93%)
Jun 28, 2011 6.559 6.559 6.330 6.404 4,386 +0.08(+1.29%)
Jun 27, 2011 6.526 6.526 6.314 6.322 5,157 +0.09(+1.44%)
Jun 24, 2011 5.979 6.347 5.979 6.232 9,425 -0.06(-0.91%)
Jun 23, 2011 6.412 6.412 6.249 6.289 3,432 -0.03(-0.52%)
Jun 22, 2011 6.134 6.396 6.110 6.322 13,092 -0.04(-0.64%)
Jun 21, 2011 6.387 6.412 6.183 6.363 8,343 +0.00(+0.00%)
Jun 20, 2011 6.363 6.363 6.208 6.363 1,471 -0.05(-0.76%)
Jun 17, 2011 6.208 6.428 6.126 6.412 6,179 -0.06(-0.88%)
Jun 15, 2011 6.167 6.469 6.469 6.469 245 +0.04(+0.63%)
Jun 14, 2011 6.428 6.428 6.428 6.428 1,225 -0.02(-0.25%)
Jun 13, 2011 6.453 6.518 6.363 6.444 3,030 -0.06(-0.88%)
Jun 10, 2011 6.387 6.599 6.347 6.502 1,593 +0.06(+0.89%)
Jun 09, 2011 6.469 6.599 6.444 6.444 858 +0.07(+1.15%)
Jun 08, 2011 6.412 6.722 6.371 6.371 1,690 -0.01(-0.13%)
Jun 07, 2011 6.614 6.614 6.379 6.379 692 -0.09(-1.38%)
Jun 06, 2011 6.468 6.670 6.407 6.468 7,109 -0.03(-0.50%)
Jun 03, 2011 6.525 6.549 6.428 6.500 1,113 +0.01(+0.12%)
May 23, 2011 6.492 6.492 6.492 6.492 4,452 -0.02(-0.25%)
May 20, 2011 6.509 6.509 6.509 6.509 371 -0.13(-1.95%)
May 19, 2011 6.468 6.638 6.468 6.638 3,663 +0.17(+2.63%)
May 18, 2011 6.395 6.479 6.395 6.468 11,007 +0.00(+0.05%)
May 17, 2011 6.306 6.468 6.290 6.465 5,993 +0.17(+2.64%)
May 16, 2011 6.306 6.306 6.226 6.298 18,845 +0.02(+0.39%)
May 13, 2011 6.226 6.274 6.185 6.274 8,338 +0.05(+0.78%)
May 12, 2011 6.306 6.306 6.226 6.226 3,651 -0.23(-3.63%)
May 11, 2011 6.460 6.460 6.460 6.460 123 +0.06(+0.88%)
May 09, 2011 6.363 6.403 6.403 6.403 4,576 +0.15(+2.46%)
May 06, 2011 6.444 6.444 6.250 6.250 1,267 -0.02(-0.39%)
May 05, 2011 6.306 6.306 6.274 6.274 1,360 -0.19(-3.00%)
May 04, 2011 6.436 6.468 6.436 6.468 247 +0.01(+0.22%)
May 03, 2011 6.454 6.454 6.454 6.454 317 +0.16(+2.47%)
Apr 29, 2011 6.298 6.298 6.298 6.298 0 +0.02(+0.39%)
Apr 28, 2011 6.274 6.282 6.274 6.274 1,528 -0.07(-1.15%)
Apr 26, 2011 6.347 6.347 6.347 6.347 0 +0.14(+2.21%)
Apr 21, 2011 6.226 6.209 6.209 6.209 3,339 -0.02(-0.26%)
Apr 20, 2011 6.226 6.226 6.226 6.226 618 -0.02(-0.26%)
Apr 19, 2011 6.226 6.242 6.088 6.242 2,226 +0.05(+0.78%)
Apr 18, 2011 6.226 6.226 6.193 6.193 3,215 -0.03(-0.52%)
Apr 15, 2011 6.185 6.226 6.185 6.226 2,666 +0.00(+0.00%)
Apr 14, 2011 6.072 6.226 6.072 6.226 494 +0.00(+0.00%)
Apr 13, 2011 6.218 6.226 6.137 6.226 9,904 +0.01(+0.13%)
Apr 12, 2011 6.226 6.258 6.185 6.218 8,905 +0.00(+0.00%)
Apr 11, 2011 6.205 6.218 6.205 6.218 618 -0.05(-0.77%)
Apr 07, 2011 6.266 6.266 6.266 6.266 0 +0.04(+0.65%)
Apr 06, 2011 6.153 6.226 6.080 6.226 6,584 +0.08(+1.32%)
Apr 05, 2011 6.209 6.209 6.145 6.145 2,712 +0.00(+0.00%)
Apr 04, 2011 6.226 6.407 6.145 6.145 5,376 +0.00(+0.00%)
Apr 01, 2011 6.072 6.145 6.072 6.145 555 -0.16(-2.56%)
Mar 31, 2011 6.185 6.468 6.185 6.306 5,207 +0.12(+1.96%)
Mar 30, 2011 6.266 6.266 6.177 6.185 3,215 -0.08(-1.29%)
Mar 29, 2011 6.064 6.306 6.064 6.266 1,586 +0.20(+3.33%)
Mar 28, 2011 6.064 6.064 6.064 6.064 11,638 -0.22(-3.47%)
Mar 25, 2011 6.218 6.282 6.218 6.282 865 +0.14(+2.24%)
Mar 24, 2011 6.137 6.145 6.072 6.145 3,208 +0.01(+0.13%)
Mar 23, 2011 6.064 6.137 6.064 6.137 1,360 +0.00(+0.00%)
Mar 21, 2011 6.137 6.137 6.137 6.137 0 -0.08(-1.30%)
Mar 18, 2011 6.112 6.218 6.064 6.218 6,400 +0.10(+1.61%)
Mar 17, 2011 6.064 6.217 6.064 6.119 2,014 -0.06(-0.94%)
Mar 16, 2011 5.352 6.258 5.352 6.177 1,607 +0.12(+2.00%)
Mar 15, 2011 6.048 6.208 5.807 6.056 5,346 -0.31(-4.91%)
Mar 14, 2011 6.472 6.472 6.368 6.368 374 +0.12(+1.92%)
Mar 10, 2011 6.248 6.248 6.248 6.248 0 -0.22(-3.35%)
Mar 09, 2011 6.208 6.576 6.208 6.464 7,928 +0.34(+5.49%)
Mar 08, 2011 6.040 6.128 6.040 6.128 2,679 +0.14(+2.27%)
Mar 04, 2011 5.992 5.992 5.992 5.992 0 -0.05(-0.80%)
Mar 03, 2011 6.064 6.128 5.968 6.040 2,621 +0.02(+0.40%)
Mar 02, 2011 6.016 6.024 5.936 6.016 4,993 -0.14(-2.21%)
Mar 01, 2011 6.064 6.392 6.064 6.152 6,398 +0.14(+2.26%)
Feb 28, 2011 6.288 6.288 6.016 6.016 1,498 -0.14(-2.21%)
Feb 25, 2011 5.928 6.256 5.928 6.152 4,801 +0.10(+1.59%)
Feb 23, 2011 6.112 6.056 6.056 6.056 6,491 -0.07(-1.18%)
Feb 22, 2011 6.248 6.296 6.104 6.128 1,506 +0.01(+0.13%)
Feb 18, 2011 6.296 6.312 6.120 6.120 1,617 -0.13(-2.05%)
Feb 17, 2011 6.248 6.320 6.088 6.248 3,245 +0.00(+0.00%)
Feb 16, 2011 6.088 6.256 6.088 6.248 1,061 +0.14(+2.23%)
Feb 15, 2011 6.112 6.112 6.112 6.112 374 -0.14(-2.18%)
Feb 14, 2011 6.224 6.352 6.096 6.248 7,271 +0.15(+2.50%)
Feb 11, 2011 6.088 6.096 6.088 6.096 624 -0.02(-0.26%)
Feb 10, 2011 6.152 6.280 6.104 6.112 5,562 -0.03(-0.52%)
Feb 07, 2011 6.112 6.144 6.144 6.144 1,747 -0.14(-2.29%)
Feb 03, 2011 6.144 6.288 6.288 6.288 2,371 -0.10(-1.63%)
Feb 01, 2011 6.104 6.392 6.392 6.392 7,989 +0.10(+1.66%)
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%)
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.