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

Astronova Inc (NQ: ALOT )

14.10 -0.08 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 5.703 5.711 5.162 5.711 1,193 +0.53(+10.23%)
Oct 30, 2008 5.181 5.181 5.181 5.181 547 -0.08(-1.60%)
Oct 28, 2008 5.265 5.265 5.265 5.265 6,838 -0.26(-4.64%)
Oct 27, 2008 5.210 5.521 5.177 5.521 2,675 -0.45(-7.59%)
Oct 24, 2008 5.411 5.974 5.411 5.974 2,324 +0.12(+2.12%)
Oct 23, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 22, 2008 6.566 6.574 5.850 5.850 2,475 -0.54(-8.47%)
Oct 21, 2008 6.054 6.581 5.937 6.391 3,472 +0.41(+6.85%)
Oct 20, 2008 5.265 6.208 5.265 5.981 10,548 +0.68(+12.83%)
Oct 17, 2008 4.939 5.301 4.939 5.301 1,788 +0.04(+0.83%)
Oct 16, 2008 5.257 5.257 5.257 5.257 0 +0.00(+0.00%)
Oct 15, 2008 5.667 5.667 4.888 5.257 21,371 -0.37(-6.62%)
Oct 14, 2008 7.239 7.239 5.484 5.630 60,854 -0.22(-3.75%)
Oct 13, 2008 4.351 6.186 4.351 5.850 30,077 +1.46(+33.33%)
Oct 10, 2008 4.822 4.822 2.556 4.387 34,924 +0.00(+0.00%)
Oct 09, 2008 4.972 5.038 4.387 4.387 13,730 -0.43(-8.95%)
Oct 08, 2008 5.126 5.228 4.387 4.819 32,332 -0.67(-12.13%)
Oct 07, 2008 5.484 5.630 5.338 5.484 2,152 -0.00(-0.00%)
Oct 06, 2008 6.142 6.142 5.484 5.484 11,080 -0.72(-11.66%)
Oct 03, 2008 6.215 6.398 6.208 6.208 5,727 -0.37(-5.67%)
Oct 02, 2008 6.932 6.932 6.215 6.581 1,947 -0.29(-4.15%)
Oct 01, 2008 6.866 6.866 6.866 6.866 0 +0.00(+0.00%)
Sep 30, 2008 6.581 6.866 6.581 6.866 1,230 +0.29(+4.33%)
Sep 29, 2008 6.873 6.873 6.369 6.581 3,332 +0.01(+0.11%)
Sep 26, 2008 6.354 6.683 6.354 6.574 3,830 -0.15(-2.28%)
Sep 25, 2008 6.464 6.727 6.442 6.727 2,598 -0.17(-2.44%)
Sep 24, 2008 6.405 6.895 6.398 6.895 1,641 -0.01(-0.21%)
Sep 23, 2008 6.362 7.042 6.362 6.910 4,339 +0.34(+5.12%)
Sep 22, 2008 6.574 6.574 6.574 6.574 150 +0.19(+2.98%)
Sep 19, 2008 6.573 6.573 6.347 6.383 8,938 -0.07(-1.10%)
Sep 18, 2008 6.208 6.500 6.208 6.454 3,767 +0.25(+3.97%)
Sep 17, 2008 6.252 6.252 6.208 6.208 273 -0.24(-3.74%)
Sep 16, 2008 6.208 6.552 6.208 6.449 1,736 -0.63(-8.88%)
Sep 12, 2008 7.078 7.078 7.078 7.078 136 +0.48(+7.32%)
Sep 11, 2008 6.983 7.312 6.588 6.595 26,322 -0.69(-9.44%)
Sep 10, 2008 7.276 7.290 7.276 7.283 1,367 +0.01(+0.20%)
Sep 09, 2008 6.905 7.268 6.905 7.268 9,421 +0.40(+5.82%)
Sep 05, 2008 6.723 6.868 6.868 6.868 11,006 +0.11(+1.61%)
Sep 04, 2008 6.759 6.759 6.759 6.759 5,503 +0.00(+0.00%)
Sep 03, 2008 6.723 6.759 6.723 6.759 3,164 +0.04(+0.54%)
Sep 02, 2008 6.658 6.796 6.650 6.723 2,755 -0.09(-1.39%)
Aug 29, 2008 6.796 6.818 6.796 6.818 1,651 +0.23(+3.47%)
Aug 28, 2008 6.658 6.658 6.589 6.589 8,724 -0.29(-4.18%)
Aug 27, 2008 6.883 6.883 6.868 6.876 6,147 -0.21(-2.97%)
Aug 25, 2008 7.086 7.086 7.086 7.086 412 -0.01(-0.20%)
Aug 21, 2008 7.116 7.101 7.101 7.101 5,778 +0.08(+1.14%)
Aug 20, 2008 6.898 7.152 6.821 7.021 7,512 +0.23(+3.32%)
Aug 19, 2008 6.549 6.796 6.549 6.796 1,788 -0.07(-1.06%)
Aug 15, 2008 6.832 6.868 6.868 6.868 687 +0.05(+0.75%)
Aug 14, 2008 6.432 6.818 6.411 6.818 4,027 +0.11(+1.63%)
Aug 13, 2008 6.185 6.716 6.105 6.709 8,586 +0.26(+4.06%)
Aug 12, 2008 6.447 6.447 6.447 6.447 0 +0.00(+0.00%)
Aug 11, 2008 6.425 6.767 6.222 6.447 6,810 -0.09(-1.44%)
Aug 08, 2008 6.447 6.796 6.447 6.541 3,818 -0.23(-3.38%)
Aug 07, 2008 6.752 6.825 6.752 6.770 3,677 +0.01(+0.16%)
Aug 06, 2008 6.643 6.825 6.556 6.759 17,880 +0.11(+1.64%)
Aug 05, 2008 6.352 6.767 5.996 6.650 3,164 +0.44(+7.02%)
Aug 04, 2008 6.025 6.360 5.974 6.214 3,856 +0.02(+0.35%)
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.