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 (%)
Dec 29, 2006 7.435 7.435 7.435 7.435 0 +0.00(+0.00%)
Dec 28, 2006 7.348 7.435 7.341 7.435 1,469 +0.04(+0.59%)
Dec 27, 2006 7.384 7.392 7.384 7.392 412 -0.02(-0.29%)
Dec 26, 2006 7.341 7.414 7.341 7.414 687 -0.02(-0.29%)
Dec 22, 2006 7.435 7.435 7.435 7.435 0 +0.00(+0.00%)
Dec 21, 2006 7.353 7.443 7.353 7.435 3,989 +0.00(+0.00%)
Dec 20, 2006 7.275 7.435 7.268 7.435 3,886 +0.00(+0.00%)
Dec 19, 2006 7.268 7.443 7.254 7.435 18,865 +0.12(+1.68%)
Dec 18, 2006 7.196 7.387 7.196 7.313 22,460 +0.12(+1.63%)
Dec 15, 2006 7.210 7.297 7.123 7.196 24,209 -0.01(-0.20%)
Dec 14, 2006 7.254 7.268 7.210 7.210 9,686 -0.06(-0.80%)
Dec 13, 2006 7.261 7.268 7.094 7.268 9,417 +0.00(+0.00%)
Dec 12, 2006 7.259 7.268 7.225 7.268 30,830 +0.01(+0.20%)
Dec 11, 2006 7.094 7.268 7.094 7.254 16,283 -0.04(-0.50%)
Dec 08, 2006 7.094 7.290 7.086 7.290 4,937 -0.02(-0.30%)
Dec 07, 2006 7.275 7.334 7.268 7.312 7,180 -0.03(-0.40%)
Dec 06, 2006 7.232 7.341 7.101 7.341 11,832 +0.07(+1.00%)
Dec 05, 2006 7.225 7.268 7.225 7.268 2,201 +0.02(+0.30%)
Dec 04, 2006 7.166 7.341 7.101 7.246 5,163 -0.02(-0.30%)
Dec 01, 2006 7.268 7.268 6.985 7.268 10,151 +0.00(+0.00%)
Nov 30, 2006 7.196 7.268 7.196 7.268 3,164 +0.09(+1.21%)
Nov 29, 2006 7.166 7.210 7.152 7.181 6,726 +0.18(+2.60%)
Nov 28, 2006 6.985 7.036 6.977 6.999 4,957 -0.19(-2.63%)
Nov 27, 2006 7.101 7.188 7.101 7.188 515 -0.01(-0.10%)
Nov 24, 2006 7.196 7.196 7.196 7.196 210 +0.04(+0.61%)
Nov 22, 2006 6.977 7.152 6.977 7.152 8,739 +0.18(+2.61%)
Nov 21, 2006 7.116 7.116 6.883 6.970 21,644 -0.23(-3.23%)
Nov 20, 2006 6.977 7.203 6.927 7.203 32,979 +0.16(+2.27%)
Nov 17, 2006 7.123 7.261 6.934 7.043 10,317 -0.01(-0.10%)
Nov 16, 2006 7.188 7.188 7.050 7.050 3,445 +0.00(+0.06%)
Nov 15, 2006 7.268 7.268 7.046 7.046 14,435 -0.22(-3.06%)
Nov 14, 2006 7.217 7.268 7.139 7.268 5,057 +0.02(+0.30%)
Nov 13, 2006 7.166 7.268 7.166 7.246 2,949 +0.12(+1.73%)
Nov 10, 2006 7.123 7.290 7.094 7.123 14,310 +0.00(+0.00%)
Nov 09, 2006 7.094 7.196 7.094 7.123 8,323 -0.02(-0.31%)
Nov 08, 2006 7.174 7.174 7.094 7.145 1,798 -0.14(-1.90%)
Nov 07, 2006 7.348 7.348 7.159 7.283 1,015 -0.15(-2.05%)
Nov 06, 2006 7.399 7.443 7.399 7.435 756 -0.01(-0.10%)
Nov 03, 2006 7.682 7.697 7.170 7.443 12,176 -0.24(-3.12%)
Nov 02, 2006 7.363 7.806 7.363 7.682 7,718 +0.33(+4.45%)
Nov 01, 2006 7.399 7.399 7.268 7.355 1,238 -0.03(-0.39%)
Oct 31, 2006 7.355 7.384 7.283 7.384 963 -0.01(-0.20%)
Oct 30, 2006 7.217 7.443 7.043 7.399 3,439 -0.05(-0.68%)
Oct 27, 2006 7.450 7.450 7.275 7.450 8,746 -0.09(-1.25%)
Oct 26, 2006 7.559 7.581 7.406 7.544 2,409 +0.19(+2.57%)
Oct 25, 2006 7.661 7.704 7.355 7.355 2,682 -0.24(-3.16%)
Oct 24, 2006 7.414 7.595 7.414 7.595 1,805 +0.04(+0.58%)
Oct 23, 2006 7.435 7.552 7.435 7.552 1,926 +0.12(+1.66%)
Oct 20, 2006 7.653 7.799 7.421 7.428 4,721 -0.28(-3.58%)
Oct 19, 2006 7.617 7.792 7.617 7.704 7,293 +0.08(+1.05%)
Oct 18, 2006 7.610 7.632 7.544 7.624 88,512 +0.03(+0.38%)
Oct 17, 2006 7.435 7.595 7.435 7.595 825 +0.09(+1.16%)
Oct 16, 2006 7.632 7.632 7.508 7.508 158,292 -0.16(-2.09%)
Oct 13, 2006 7.777 7.777 7.428 7.668 3,121 -0.11(-1.40%)
Oct 12, 2006 7.646 7.777 7.573 7.777 5,061 +0.07(+0.94%)
Oct 11, 2006 7.639 7.704 7.639 7.704 1,100 +0.00(+0.00%)
Oct 10, 2006 7.348 7.704 7.348 7.704 8,537 +0.29(+3.92%)
Oct 09, 2006 7.443 7.443 7.414 7.414 954 +0.00(+0.00%)
Oct 06, 2006 7.414 7.414 7.414 7.414 2,044 +0.00(+0.00%)
Oct 05, 2006 7.341 7.414 7.217 7.414 1,066 +0.04(+0.51%)
Oct 04, 2006 7.376 7.376 7.376 7.376 0 +0.00(+0.00%)
Oct 03, 2006 7.399 7.414 7.376 7.376 2,201 +0.07(+0.97%)
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.