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 (%)
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%)
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.