Skip to main content

Astronova Inc (NQ: ALOT )

17.78 -0.10 (-0.56%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.