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

Astronova Inc (NQ: ALOT )

13.14 +0.15 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2003 6.322 7.189 6.237 7.049 260,558 +0.80(+12.79%)
Oct 30, 2003 5.709 6.314 5.857 6.250 144,289 +0.54(+9.48%)
Oct 29, 2003 5.582 5.882 5.464 5.709 37,552 +0.21(+3.85%)
Oct 28, 2003 5.130 5.590 5.117 5.497 60,537 +0.44(+8.70%)
Oct 27, 2003 5.455 5.836 4.974 5.058 67,537 -0.33(-6.05%)
Oct 24, 2003 5.519 5.831 5.371 5.383 59,780 -0.45(-7.75%)
Oct 23, 2003 5.713 5.920 5.599 5.836 31,971 -0.06(-1.07%)
Oct 22, 2003 5.929 5.929 5.709 5.899 26,106 -0.03(-0.51%)
Oct 21, 2003 6.005 6.098 5.455 5.929 55,959 -0.03(-0.57%)
Oct 20, 2003 6.026 6.724 5.624 5.963 133,014 +0.29(+5.07%)
Oct 17, 2003 5.667 5.709 5.480 5.675 26,296 +0.07(+1.21%)
Oct 16, 2003 5.595 5.595 5.595 5.607 87,870 +0.08(+1.38%)
Oct 15, 2003 5.700 5.700 5.476 5.531 99,887 -0.17(-3.04%)
Oct 14, 2003 5.476 5.709 5.413 5.705 66,776 +0.23(+4.17%)
Oct 13, 2003 5.108 5.603 5.015 5.476 88,460 +0.39(+7.65%)
Oct 10, 2003 5.117 5.151 4.931 5.087 19,672 -0.05(-0.91%)
Oct 09, 2003 5.024 5.134 4.846 5.134 45,984 +0.12(+2.45%)
Oct 08, 2003 4.884 5.096 4.791 5.011 58,931 +0.11(+2.33%)
Oct 07, 2003 4.969 5.066 4.681 4.897 32,444 -0.06(-1.19%)
Oct 06, 2003 4.652 4.956 4.449 4.956 58,267 +0.28(+6.06%)
Oct 03, 2003 4.622 4.740 4.450 4.673 33,106 -0.03(-0.54%)
Oct 02, 2003 4.440 4.711 4.440 4.698 33,787 +0.19(+4.12%)
Oct 01, 2003 4.343 4.558 4.339 4.512 34,430 +0.17(+3.89%)
Sep 30, 2003 4.389 4.398 4.229 4.343 36,700 +0.09(+2.09%)
Sep 29, 2003 4.567 4.567 3.933 4.254 197,735 -0.31(-6.85%)
Sep 26, 2003 4.846 4.977 4.567 4.567 49,067 -0.27(-5.68%)
Sep 25, 2003 4.868 4.951 4.702 4.842 15,985 -0.11(-2.30%)
Sep 24, 2003 4.876 5.138 4.821 4.956 69,429 +0.08(+1.64%)
Sep 23, 2003 4.698 4.948 4.690 4.876 55,533 +0.18(+3.88%)
Sep 22, 2003 4.850 4.850 4.652 4.694 19,718 -0.06(-1.32%)
Sep 19, 2003 4.652 4.956 4.652 4.757 26,674 +0.06(+1.24%)
Sep 18, 2003 4.863 4.905 4.660 4.699 115,971 -0.19(-3.97%)
Sep 17, 2003 4.905 5.075 4.800 4.893 57,775 -0.10(-1.95%)
Sep 16, 2003 4.943 5.075 4.863 4.990 31,403 -0.08(-1.50%)
Sep 15, 2003 5.324 5.324 4.863 5.066 56,754 -0.03(-0.50%)
Sep 12, 2003 5.265 5.307 4.995 5.091 48,240 -0.14(-2.75%)
Sep 11, 2003 4.487 5.265 4.487 5.235 98,373 +0.67(+14.75%)
Sep 10, 2003 4.783 4.863 4.423 4.562 168,181 -0.48(-9.56%)
Sep 09, 2003 5.201 5.206 4.867 5.045 84,185 -0.11(-2.21%)
Sep 08, 2003 5.497 5.497 5.032 5.159 105,373 -0.23(-4.31%)
Sep 05, 2003 5.392 5.392 5.189 5.392 60,537 +0.01(+0.16%)
Sep 04, 2003 5.810 5.810 5.286 5.383 124,291 -0.05(-0.86%)
Sep 03, 2003 5.201 5.738 5.180 5.430 133,750 +0.31(+6.03%)
Sep 02, 2003 4.757 5.383 4.588 5.121 185,018 +0.29(+5.94%)
Aug 29, 2003 4.787 5.007 4.787 4.834 80,590 -0.03(-0.55%)
Aug 28, 2003 4.652 5.075 4.567 4.861 134,128 +0.25(+5.45%)
Aug 27, 2003 4.271 4.732 4.271 4.609 40,295 +0.08(+1.87%)
Aug 26, 2003 4.356 4.605 4.212 4.525 120,129 -0.10(-2.10%)
Aug 25, 2003 4.990 5.024 4.449 4.622 165,721 -0.37(-7.37%)
Aug 22, 2003 4.694 5.003 4.652 4.990 294,742 +0.42(+9.16%)
Aug 21, 2003 4.225 4.652 4.186 4.571 309,309 +0.49(+11.92%)
Aug 20, 2003 3.514 4.208 3.514 4.085 285,094 +0.62(+17.94%)
Aug 19, 2003 3.485 3.552 3.282 3.463 19,863 +0.07(+1.98%)
Aug 18, 2003 3.446 3.506 3.341 3.396 24,593 +0.08(+2.31%)
Aug 15, 2003 3.298 3.552 3.298 3.320 5,675 +0.14(+4.51%)
Aug 14, 2003 3.273 3.370 3.176 3.176 31,025 -0.06(-1.95%)
Aug 13, 2003 3.066 3.324 3.066 3.239 12,864 +0.00(+0.00%)
Aug 12, 2003 3.298 3.337 3.112 3.239 20,620 +0.07(+2.27%)
Aug 11, 2003 2.990 3.378 2.990 3.167 28,755 -0.15(-4.59%)
Aug 08, 2003 2.918 3.320 2.749 3.320 30,079 +0.16(+4.95%)
Aug 07, 2003 2.537 3.163 2.512 3.163 26,674 +0.31(+10.81%)
Aug 06, 2003 3.214 3.235 2.647 2.854 59,780 -0.27(-8.78%)
Aug 05, 2003 3.320 3.400 3.129 3.129 31,025 -0.30(-8.64%)
Aug 04, 2003 3.493 3.493 3.383 3.425 14,377 -0.13(-3.57%)
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.