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

Astronova Inc (NQ: ALOT )

13.65 -0.12 (-0.86%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 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 31, 2010 6.167 6.263 6.263 6.263 4,756 +0.07(+1.16%)
Dec 30, 2010 6.191 6.191 6.032 6.191 873 +0.01(+0.13%)
Dec 29, 2010 6.311 6.311 6.032 6.183 508 -0.00(-0.00%)
Dec 28, 2010 6.119 6.391 5.992 6.183 4,155 +0.07(+1.18%)
Dec 27, 2010 6.199 6.199 6.040 6.111 1,607 -0.01(-0.13%)
Dec 23, 2010 6.143 6.311 6.032 6.119 8,200 +0.09(+1.46%)
Dec 22, 2010 6.000 6.391 5.992 6.032 2,995 +0.05(+0.80%)
Dec 21, 2010 5.968 5.992 5.968 5.984 7,858 +0.06(+1.08%)
Dec 20, 2010 5.896 5.952 5.720 5.920 13,651 +0.04(+0.68%)
Dec 17, 2010 5.832 5.880 5.758 5.880 385 +0.07(+1.15%)
Dec 14, 2010 5.640 5.813 5.813 5.813 20,528 -0.07(-1.27%)
Dec 13, 2010 5.616 5.888 5.616 5.888 10,211 +0.14(+2.36%)
Dec 10, 2010 5.712 5.752 5.672 5.752 1,654 +0.04(+0.70%)
Dec 09, 2010 5.720 5.832 5.712 5.712 2,378 -0.01(-0.14%)
Dec 08, 2010 5.592 5.728 5.592 5.720 867 +0.06(+1.13%)
Dec 07, 2010 5.569 5.656 5.537 5.656 7,500 +0.08(+1.42%)
Dec 06, 2010 5.862 5.862 5.537 5.577 2,561 -0.22(-3.82%)
Dec 03, 2010 5.537 5.798 5.537 5.798 7,120 +0.14(+2.52%)
Nov 24, 2010 5.656 5.656 5.656 5.656 0 -0.07(-1.24%)
Nov 23, 2010 5.593 5.727 5.585 5.727 1,365 +0.17(+2.99%)
Nov 22, 2010 5.577 5.601 5.474 5.561 131,758 +0.06(+1.15%)
Nov 19, 2010 5.498 5.616 5.435 5.498 5,117 +0.04(+0.72%)
Nov 18, 2010 5.561 5.648 5.181 5.458 90,443 -0.35(-5.99%)
Nov 17, 2010 5.814 5.814 5.798 5.806 5,402 +0.00(+0.00%)
Nov 16, 2010 5.696 5.814 5.656 5.806 1,142 +0.13(+2.23%)
Nov 11, 2010 5.680 5.680 5.680 5.680 0 -0.01(-0.14%)
Nov 10, 2010 5.577 5.688 5.577 5.688 2,150 +0.03(+0.56%)
Nov 09, 2010 5.664 5.664 5.656 5.656 513 -0.06(-1.11%)
Nov 08, 2010 5.688 5.719 5.688 5.719 252 +0.02(+0.28%)
Nov 05, 2010 5.593 5.704 5.577 5.704 1,697 +0.01(+0.14%)
Nov 04, 2010 5.620 5.696 5.620 5.696 970 +0.12(+2.13%)
Nov 03, 2010 5.553 5.577 5.553 5.577 505 -0.09(-1.67%)
Nov 01, 2010 5.616 5.672 5.672 5.672 1,390 +0.11(+1.99%)
Oct 29, 2010 5.491 5.561 5.490 5.561 1,743 +0.14(+2.63%)
Oct 28, 2010 5.514 5.529 5.419 5.419 1,415 -0.05(-0.87%)
Oct 26, 2010 5.245 5.466 5.466 5.466 6,067 +0.25(+4.70%)
Oct 25, 2010 5.411 5.553 5.173 5.221 7,958 -0.06(-1.05%)
Oct 22, 2010 5.276 5.276 5.276 5.276 252 -0.13(-2.34%)
Oct 21, 2010 5.332 5.403 5.268 5.403 2,654 +0.04(+0.81%)
Oct 20, 2010 5.363 5.363 5.300 5.359 6,984 -0.01(-0.22%)
Oct 19, 2010 5.363 5.371 5.363 5.371 505 -0.00(-0.00%)
Oct 18, 2010 5.300 5.379 5.181 5.371 5,660 +0.03(+0.59%)
Oct 14, 2010 5.403 5.340 5.340 5.340 5,688 -0.16(-2.88%)
Oct 13, 2010 5.395 5.498 5.340 5.498 7,905 -0.06(-1.14%)
Oct 12, 2010 5.555 5.561 5.379 5.561 1,461 +0.17(+3.08%)
Oct 11, 2010 5.537 5.545 5.379 5.395 4,045 -0.10(-1.87%)
Oct 08, 2010 5.506 5.506 5.364 5.498 3,122 -0.01(-0.14%)
Oct 07, 2010 5.363 5.553 5.363 5.506 2,966 -0.02(-0.29%)
Oct 06, 2010 5.474 5.522 5.474 5.522 490 +0.06(+1.01%)
Oct 05, 2010 5.601 5.601 5.427 5.466 386 +0.07(+1.32%)
Oct 04, 2010 5.466 5.561 5.395 5.395 1,214 -0.06(-1.02%)
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.