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

Astronova Inc (NQ: ALOT )

17.66 +0.16 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 7.060 7.060 6.812 6.880 7,700 -0.20(-2.82%)
Jul 30, 2020 6.960 7.080 6.750 7.080 7,356 +0.08(+1.14%)
Jul 29, 2020 7.100 7.170 6.900 7.000 5,637 -0.14(-1.96%)
Jul 28, 2020 7.040 7.290 6.820 7.140 6,350 -0.01(-0.14%)
Jul 27, 2020 6.990 7.200 6.775 7.150 31,421 +0.24(+3.47%)
Jul 24, 2020 6.930 7.085 6.910 6.910 4,500 +0.01(+0.14%)
Jul 23, 2020 7.040 7.200 6.820 6.900 26,052 -0.10(-1.43%)
Jul 22, 2020 7.180 7.180 6.800 7.000 19,600 -0.07(-0.99%)
Jul 21, 2020 7.320 7.450 6.960 7.070 9,716 -0.19(-2.62%)
Jul 20, 2020 7.440 7.470 7.080 7.260 13,398 -0.18(-2.42%)
Jul 17, 2020 6.440 7.440 6.360 7.440 17,000 +0.35(+4.94%)
Jul 16, 2020 7.270 7.350 6.900 7.090 11,882 -0.15(-2.07%)
Jul 15, 2020 7.070 7.680 6.980 7.240 14,158 +0.34(+4.93%)
Jul 14, 2020 6.750 6.920 6.620 6.900 81,647 +0.13(+1.92%)
Jul 13, 2020 6.890 7.010 6.660 6.770 59,587 +0.00(+0.00%)
Jul 10, 2020 7.070 7.220 6.740 6.770 55,600 -0.23(-3.29%)
Jul 09, 2020 7.400 7.450 6.980 7.000 99,878 -0.40(-5.41%)
Jul 08, 2020 7.810 7.895 7.280 7.400 79,299 -0.38(-4.88%)
Jul 07, 2020 7.730 7.860 7.530 7.780 13,955 -0.09(-1.14%)
Jul 06, 2020 7.950 8.110 7.760 7.870 32,912 -0.01(-0.13%)
Jul 02, 2020 7.760 7.980 7.560 7.880 6,700 +0.16(+2.07%)
Jul 01, 2020 7.920 7.990 7.670 7.720 14,617 -0.24(-3.02%)
Jun 30, 2020 7.810 8.160 7.500 7.960 54,589 +0.24(+3.11%)
Jun 29, 2020 7.050 8.550 6.860 7.720 83,925 +0.87(+12.70%)
Jun 26, 2020 6.700 7.050 6.160 6.850 724,600 +0.15(+2.24%)
Jun 25, 2020 6.680 6.860 6.360 6.700 94,523 -0.02(-0.30%)
Jun 24, 2020 6.700 6.880 6.680 6.720 69,917 -0.04(-0.59%)
Jun 23, 2020 6.740 6.960 6.710 6.760 46,264 -0.05(-0.73%)
Jun 22, 2020 6.780 6.900 6.720 6.810 33,005 +0.06(+0.89%)
Jun 19, 2020 6.980 7.050 6.585 6.750 55,700 -0.18(-2.60%)
Jun 18, 2020 6.920 6.970 6.730 6.930 24,638 -0.06(-0.86%)
Jun 17, 2020 6.860 7.090 6.700 6.990 35,271 +0.16(+2.34%)
Jun 16, 2020 7.190 7.190 6.700 6.830 52,464 -0.09(-1.30%)
Jun 15, 2020 6.770 6.985 6.700 6.920 23,193 +0.11(+1.62%)
Jun 12, 2020 7.840 7.910 6.450 6.810 47,600 -0.53(-7.22%)
Jun 11, 2020 8.100 8.100 7.270 7.340 68,607 -0.86(-10.49%)
Jun 10, 2020 8.230 8.270 7.760 8.200 42,144 -0.02(-0.24%)
Jun 09, 2020 7.780 8.350 7.490 8.220 53,586 +0.22(+2.75%)
Jun 08, 2020 6.940 8.000 6.940 8.000 64,941 +1.16(+16.96%)
Jun 05, 2020 7.020 7.720 6.610 6.840 54,800 +0.21(+3.17%)
Jun 04, 2020 6.400 6.680 6.340 6.630 31,817 +0.31(+4.91%)
Jun 03, 2020 6.330 6.707 6.076 6.320 38,983 +0.07(+1.12%)
Jun 02, 2020 6.630 6.630 6.200 6.250 24,939 -0.34(-5.16%)
Jun 01, 2020 6.500 6.730 6.435 6.590 58,334 +0.16(+2.49%)
May 29, 2020 6.480 6.630 6.390 6.430 21,500 -0.09(-1.38%)
May 28, 2020 6.380 6.700 6.240 6.520 29,352 +0.21(+3.33%)
May 27, 2020 6.400 6.465 6.110 6.310 58,112 +0.08(+1.28%)
May 26, 2020 6.420 6.551 6.110 6.230 68,259 +0.04(+0.65%)
May 22, 2020 6.150 6.340 6.075 6.190 14,600 +0.00(+0.00%)
May 21, 2020 6.050 6.730 6.000 6.190 13,113 +0.09(+1.48%)
May 20, 2020 6.000 6.490 5.860 6.100 74,404 +0.24(+4.10%)
May 19, 2020 6.200 6.200 5.500 5.860 165,102 -0.40(-6.39%)
May 18, 2020 6.200 6.390 5.890 6.260 46,418 +0.41(+7.01%)
May 15, 2020 6.130 6.130 5.770 5.850 15,100 -0.23(-3.78%)
May 14, 2020 5.830 6.200 5.550 6.080 53,347 +0.11(+1.84%)
May 13, 2020 6.130 6.575 5.925 5.970 34,478 -0.42(-6.57%)
May 12, 2020 6.850 6.910 6.330 6.390 51,002 -0.46(-6.72%)
May 11, 2020 6.857 7.110 6.694 6.850 29,232 -0.16(-2.28%)
May 08, 2020 6.362 7.210 6.362 7.010 23,800 +0.50(+7.68%)
May 07, 2020 6.710 6.760 6.389 6.510 23,873 -0.20(-2.98%)
May 06, 2020 6.750 6.790 6.330 6.710 51,737 +0.00(+0.00%)
May 05, 2020 7.100 7.150 6.540 6.710 39,565 -0.28(-4.01%)
May 04, 2020 6.730 7.010 6.360 6.990 31,737 +0.12(+1.75%)
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.