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

Astronova Inc (NQ: ALOT )

13.77 -0.33 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
May 27, 2010 5.723 5.723 5.723 5.723 0 -0.20(-3.40%)
May 26, 2010 5.828 5.925 5.816 5.925 515 +0.26(+4.51%)
May 25, 2010 5.669 5.809 5.669 5.669 4,692 -0.15(-2.53%)
May 24, 2010 5.723 5.925 5.623 5.816 1,542 +0.16(+2.74%)
May 21, 2010 5.623 5.661 5.623 5.661 6,364 -0.08(-1.35%)
May 20, 2010 5.553 5.739 5.545 5.739 6,382 +0.00(+0.00%)
May 19, 2010 5.910 5.925 5.506 5.739 20,188 -0.17(-2.82%)
May 18, 2010 5.774 5.906 5.774 5.906 4,364 +0.21(+3.61%)
May 17, 2010 5.855 5.855 5.699 5.700 1,353 -0.08(-1.34%)
May 14, 2010 5.778 5.793 5.778 5.778 1,150 -0.04(-0.67%)
May 12, 2010 5.816 5.816 5.816 5.816 0 +0.19(+3.45%)
May 11, 2010 5.948 6.080 5.623 5.623 2,836 +0.05(+0.97%)
May 10, 2010 5.754 6.080 5.568 5.568 3,355 -0.15(-2.58%)
May 07, 2010 5.824 5.824 5.638 5.716 6,436 -0.17(-2.90%)
May 06, 2010 5.925 5.925 5.886 5.886 4,126 -0.01(-0.13%)
May 05, 2010 5.855 5.894 5.816 5.894 2,095 -0.06(-1.04%)
May 04, 2010 6.003 6.003 5.956 5.956 1,083 -0.05(-0.84%)
May 03, 2010 5.886 6.006 5.886 6.006 1,998 +0.03(+0.58%)
Apr 30, 2010 6.010 6.010 5.855 5.972 5,157 -0.04(-0.65%)
Apr 29, 2010 6.010 6.010 5.801 6.010 8,432 +0.00(+0.00%)
Apr 28, 2010 6.010 6.165 5.801 6.010 13,945 +0.00(+0.00%)
Apr 27, 2010 6.049 6.049 6.010 6.010 1,160 -0.05(-0.90%)
Apr 26, 2010 6.010 6.108 6.010 6.065 10,057 +0.02(+0.39%)
Apr 23, 2010 6.142 6.196 6.041 6.041 3,352 +0.00(+0.03%)
Apr 22, 2010 6.018 6.049 6.010 6.040 2,707 -0.06(-1.04%)
Apr 21, 2010 6.196 6.204 6.103 6.103 3,689 +0.13(+2.11%)
Apr 20, 2010 5.925 6.010 5.840 5.977 1,426 -0.03(-0.55%)
Apr 19, 2010 5.910 6.010 5.910 6.010 257 +0.04(+0.65%)
Apr 16, 2010 6.018 6.049 5.972 5.972 3,094 -0.09(-1.41%)
Apr 15, 2010 6.437 6.437 5.917 6.057 8,381 -0.19(-2.98%)
Apr 14, 2010 5.987 6.437 5.987 6.243 11,580 +0.26(+4.27%)
Apr 13, 2010 5.972 6.142 5.956 5.987 2,449 +0.07(+1.18%)
Apr 12, 2010 5.871 5.933 5.855 5.917 2,321 -0.18(-2.90%)
Apr 09, 2010 6.196 6.196 5.933 6.094 2,146 -0.02(-0.28%)
Apr 08, 2010 6.041 6.150 5.863 6.111 5,014 -0.09(-1.50%)
Apr 07, 2010 6.158 6.204 5.987 6.204 7,273 +0.05(+0.76%)
Apr 06, 2010 6.189 6.204 6.158 6.158 952 +0.00(+0.00%)
Apr 05, 2010 6.173 6.193 6.158 6.158 515 +0.06(+1.02%)
Apr 01, 2010 5.917 6.096 6.096 6.096 5,931 +0.17(+2.88%)
Mar 31, 2010 5.925 5.925 5.917 5.925 2,674 +0.08(+1.33%)
Mar 30, 2010 5.925 5.925 5.847 5.847 2,350 +0.02(+0.27%)
Mar 29, 2010 5.669 5.894 5.654 5.832 2,088 -0.12(-2.08%)
Mar 26, 2010 5.623 5.956 5.623 5.956 9,256 +0.19(+3.23%)
Mar 25, 2010 6.049 6.049 5.708 5.770 25,145 -0.25(-4.12%)
Mar 24, 2010 6.142 6.173 5.824 6.018 2,190 -0.19(-3.00%)
Mar 23, 2010 5.816 6.204 5.816 6.204 4,173 +0.45(+7.82%)
Mar 22, 2010 5.941 6.204 5.754 5.754 10,186 -0.17(-2.88%)
Mar 19, 2010 5.576 6.003 5.576 5.925 29,761 +0.10(+1.73%)
Mar 18, 2010 5.770 5.824 5.716 5.824 3,481 +0.05(+0.94%)
Mar 17, 2010 5.700 6.009 5.700 5.770 13,022 +0.12(+2.06%)
Mar 15, 2010 5.654 5.654 5.654 5.654 0 -0.06(-1.08%)
Mar 11, 2010 5.715 5.715 5.715 5.715 0 -0.01(-0.09%)
Mar 10, 2010 5.830 5.838 5.720 5.720 3,384 -0.11(-1.86%)
Mar 09, 2010 5.829 5.829 5.829 5.829 260 +0.14(+2.55%)
Mar 08, 2010 5.669 5.830 5.615 5.684 5,858 +0.07(+1.23%)
Mar 05, 2010 5.815 5.838 5.615 5.615 7,080 -0.13(-2.27%)
Mar 03, 2010 5.684 5.746 5.746 5.746 8,852 +0.06(+1.08%)
Mar 02, 2010 5.761 5.838 5.684 5.684 5,958 -0.04(-0.67%)
Mar 01, 2010 5.623 5.723 5.623 5.723 1,618 -0.04(-0.67%)
Feb 25, 2010 5.761 5.761 5.761 5.761 2,213 -0.10(-1.70%)
Feb 22, 2010 5.631 5.861 5.861 5.861 3,514 -0.09(-1.55%)
Feb 19, 2010 5.945 5.961 5.915 5.953 14,972 +0.15(+2.65%)
Feb 18, 2010 5.581 5.819 5.581 5.800 1,127 +0.00(+0.00%)
Feb 17, 2010 5.953 5.953 5.683 5.800 2,236 +0.00(+0.00%)
Feb 16, 2010 5.753 5.907 5.730 5.800 6,821 +0.04(+0.67%)
Feb 11, 2010 5.761 5.761 5.761 5.761 911 +0.00(+0.00%)
Feb 10, 2010 5.684 5.761 5.684 5.761 650 -0.05(-0.92%)
Feb 09, 2010 5.899 5.919 5.647 5.815 5,897 -0.07(-1.17%)
Feb 08, 2010 5.692 5.945 5.692 5.884 653 +0.01(+0.13%)
Feb 05, 2010 5.730 5.915 5.723 5.876 2,343 -0.08(-1.29%)
Feb 04, 2010 5.692 5.953 5.577 5.953 10,470 +0.12(+1.97%)
Feb 03, 2010 5.830 5.842 5.830 5.838 2,733 +0.08(+1.33%)
Feb 02, 2010 5.761 5.800 5.746 5.761 2,013 +0.00(+0.00%)
Feb 01, 2010 5.607 5.761 5.607 5.761 260 +0.19(+3.45%)
Jan 29, 2010 5.761 5.838 5.569 5.569 2,388 -0.13(-2.23%)
Jan 28, 2010 5.738 5.761 5.696 5.696 17,523 +0.13(+2.28%)
Jan 27, 2010 5.569 5.584 5.377 5.569 2,343 -0.06(-1.09%)
Jan 26, 2010 5.569 5.631 5.569 5.631 260 +0.04(+0.69%)
Jan 25, 2010 5.604 5.684 5.569 5.592 7,236 -0.02(-0.41%)
Jan 22, 2010 5.761 5.776 5.615 5.615 4,803 -0.16(-2.79%)
Jan 21, 2010 5.777 5.777 5.777 5.777 130 -0.00(-0.05%)
Jan 20, 2010 5.784 5.784 5.776 5.779 2,673 +0.01(+0.18%)
Jan 19, 2010 5.884 5.884 5.761 5.769 3,220 -0.12(-1.96%)
Jan 15, 2010 5.600 5.884 5.884 5.884 1,041 -0.02(-0.39%)
Jan 14, 2010 5.561 5.992 5.515 5.907 18,082 +0.35(+6.22%)
Jan 13, 2010 5.392 5.561 5.392 5.561 3,120 +0.18(+3.43%)
Jan 12, 2010 5.377 5.377 5.377 5.377 390 +0.00(+0.00%)
Jan 11, 2010 5.377 5.377 5.377 5.377 130 -0.18(-3.31%)
Jan 07, 2010 5.462 5.561 5.561 5.561 6,378 +0.10(+1.83%)
Jan 06, 2010 5.747 5.747 5.462 5.462 7,514 -0.03(-0.56%)
Jan 05, 2010 5.569 5.607 5.492 5.492 1,602 +0.02(+0.42%)
Jan 04, 2010 5.661 5.661 5.446 5.469 3,015 -0.26(-4.56%)
Dec 31, 2009 5.700 5.730 5.730 5.730 5,597 +0.05(+0.81%)
Dec 30, 2009 5.455 5.684 5.455 5.684 1,715 -0.02(-0.27%)
Dec 29, 2009 5.504 5.700 5.504 5.700 3,254 +0.28(+5.25%)
Dec 28, 2009 5.454 5.454 5.377 5.415 5,649 -0.05(-0.98%)
Dec 24, 2009 5.631 5.631 5.408 5.469 2,886 -0.15(-2.60%)
Dec 23, 2009 5.753 5.753 5.615 5.615 2,733 +0.01(+0.14%)
Dec 21, 2009 5.607 5.607 5.607 5.607 0 +0.02(+0.27%)
Dec 18, 2009 5.738 5.746 5.592 5.592 3,008 +0.01(+0.14%)
Dec 17, 2009 5.584 5.584 5.584 5.584 130 -0.13(-2.23%)
Dec 16, 2009 5.569 5.738 5.569 5.712 8,828 +0.03(+0.48%)
Dec 15, 2009 5.753 5.761 5.569 5.684 7,252 +0.34(+6.32%)
Dec 14, 2009 5.331 5.492 5.331 5.346 6,058 -0.16(-2.93%)
Dec 11, 2009 5.270 5.508 5.270 5.508 2,148 +0.19(+3.55%)
Dec 10, 2009 5.147 5.485 4.947 5.319 6,554 +0.03(+0.49%)
Dec 09, 2009 5.354 5.454 5.293 5.293 9,866 -0.05(-1.01%)
Dec 08, 2009 5.499 5.499 5.346 5.346 919 +0.01(+0.14%)
Dec 07, 2009 5.293 5.476 5.141 5.339 9,289 +0.05(+0.86%)
Dec 04, 2009 5.224 5.293 5.217 5.293 6,827 +0.15(+2.96%)
Dec 02, 2009 5.141 5.141 5.141 5.141 3,939 -0.01(-0.15%)
Dec 01, 2009 5.034 5.148 5.034 5.148 1,260 -0.21(-3.84%)
Nov 30, 2009 5.316 5.362 5.316 5.354 1,181 -0.00(-0.07%)
Nov 27, 2009 5.217 5.358 4.874 5.358 1,575 +0.31(+6.11%)
Nov 25, 2009 4.889 5.141 4.889 5.049 2,203 -0.17(-3.21%)
Nov 24, 2009 5.232 5.240 5.217 5.217 919 +0.34(+7.03%)
Nov 23, 2009 4.867 4.973 4.867 4.874 7,200 +0.00(+0.00%)
Nov 20, 2009 4.950 4.966 4.874 4.874 8,567 -0.10(-1.99%)
Nov 19, 2009 4.813 5.263 4.813 4.973 525 +0.10(+2.03%)
Nov 18, 2009 4.950 4.950 4.714 4.874 9,060 -0.08(-1.54%)
Nov 17, 2009 5.270 5.270 4.950 4.950 4,070 +0.00(+0.08%)
Nov 16, 2009 5.362 5.362 4.691 4.947 8,683 +0.32(+7.00%)
Nov 13, 2009 4.623 4.623 4.623 4.623 500 -0.07(-1.46%)
Nov 12, 2009 4.691 4.691 4.691 4.691 190 -0.02(-0.32%)
Nov 11, 2009 4.630 4.707 4.615 4.707 3,756 -0.04(-0.88%)
Nov 09, 2009 4.748 4.748 4.748 4.748 0 -0.00(-0.08%)
Nov 06, 2009 4.608 4.752 4.608 4.752 4,359 -0.07(-1.42%)
Nov 05, 2009 4.600 4.821 4.600 4.821 4,528 +0.19(+4.11%)
Nov 04, 2009 4.531 4.836 4.531 4.630 17,640 -0.19(-3.95%)
Nov 03, 2009 4.821 4.821 4.821 4.821 1,089 +0.01(+0.16%)
Nov 02, 2009 4.471 4.813 4.432 4.813 2,757 +0.09(+1.94%)
Oct 30, 2009 4.722 4.722 4.722 4.722 1,313 +0.02(+0.49%)
Oct 29, 2009 4.699 4.699 4.699 4.699 525 -0.11(-2.22%)
Oct 28, 2009 4.806 4.809 4.806 4.806 853 +0.05(+0.96%)
Oct 27, 2009 4.790 4.821 4.760 4.760 1,393 +0.19(+4.17%)
Oct 26, 2009 4.577 4.596 4.570 4.570 10,176 -0.05(-0.99%)
Oct 22, 2009 4.615 4.615 4.615 4.615 0 -0.03(-0.66%)
Oct 21, 2009 4.592 4.707 4.501 4.646 31,500 +0.00(+0.00%)
Oct 20, 2009 4.669 4.684 4.600 4.646 11,537 +0.05(+0.99%)
Oct 19, 2009 4.653 4.722 4.547 4.600 12,987 -0.01(-0.18%)
Oct 16, 2009 4.847 4.847 4.608 4.608 3,413 -0.15(-3.18%)
Oct 15, 2009 4.851 4.981 4.577 4.760 15,371 -0.27(-5.30%)
Oct 14, 2009 4.828 5.156 4.813 5.026 4,260 +0.23(+4.76%)
Oct 13, 2009 4.950 5.247 4.760 4.798 10,895 -0.06(-1.25%)
Oct 12, 2009 5.179 5.179 4.859 4.859 944 -0.33(-6.31%)
Oct 09, 2009 5.186 5.186 5.186 5.186 131 -0.11(-2.16%)
Oct 07, 2009 5.301 5.301 5.301 5.301 0 -0.14(-2.66%)
Oct 06, 2009 5.346 5.453 4.775 5.445 99,160 +0.11(+2.14%)
Oct 05, 2009 5.544 5.544 5.080 5.331 1,863 +0.00(+0.00%)
Oct 02, 2009 5.499 5.598 5.270 5.331 9,456 -0.11(-2.10%)
Oct 01, 2009 5.217 5.605 5.209 5.445 30,688 +0.21(+4.08%)
Sep 30, 2009 5.567 5.598 5.232 5.232 21,551 -0.38(-6.78%)
Sep 29, 2009 5.575 5.620 5.468 5.613 12,206 -0.01(-0.14%)
Sep 28, 2009 5.415 5.620 5.415 5.620 425 +0.13(+2.36%)
Sep 25, 2009 5.529 5.533 5.011 5.491 8,554 -0.04(-0.69%)
Sep 24, 2009 5.613 5.613 5.027 5.529 3,697 -0.05(-0.95%)
Sep 23, 2009 5.247 5.582 4.585 5.582 13,210 +0.38(+7.32%)
Sep 22, 2009 5.209 5.232 4.143 5.202 3,219 +0.10(+1.94%)
Sep 21, 2009 4.882 5.103 4.783 5.103 13,511 +0.25(+5.18%)
Sep 18, 2009 4.722 4.905 4.614 4.851 4,354 +0.14(+3.07%)
Sep 17, 2009 4.570 4.722 4.570 4.707 2,682 +0.14(+3.00%)
Sep 16, 2009 4.379 4.570 4.378 4.570 103,520 +0.26(+6.01%)
Sep 15, 2009 4.402 4.402 4.303 4.311 8,666 -0.03(-0.70%)
Sep 14, 2009 4.341 4.493 4.303 4.341 27,446 -0.04(-0.87%)
Sep 11, 2009 4.356 4.432 4.341 4.379 16,931 +0.05(+1.23%)
Sep 10, 2009 4.250 4.379 4.242 4.326 5,514 -0.09(-2.07%)
Sep 09, 2009 4.265 4.478 4.219 4.417 6,581 -0.09(-1.94%)
Sep 08, 2009 4.524 4.524 4.373 4.505 1,234 +0.21(+4.82%)
Sep 04, 2009 4.297 4.297 4.297 4.297 2,221 -0.15(-3.39%)
Sep 03, 2009 4.297 4.448 4.297 4.448 1,307 +0.26(+6.31%)
Sep 02, 2009 4.448 4.456 4.184 4.184 18,212 -0.05(-1.25%)
Sep 01, 2009 4.516 4.640 4.237 4.237 64,443 -0.29(-6.33%)
Aug 31, 2009 4.524 4.644 4.328 4.524 6,036 -0.03(-0.62%)
Aug 28, 2009 4.667 4.674 4.552 4.552 4,103 +0.03(+0.63%)
Aug 27, 2009 4.591 4.674 4.448 4.524 2,520 +0.07(+1.52%)
Aug 26, 2009 4.448 4.456 4.448 4.456 665 +0.01(+0.17%)
Aug 25, 2009 4.448 4.486 4.438 4.448 11,939 +0.24(+5.73%)
Aug 24, 2009 4.252 4.591 4.207 4.207 13,583 -0.47(-10.00%)
Aug 21, 2009 4.735 4.735 4.674 4.674 265 +0.15(+3.33%)
Aug 20, 2009 4.524 4.524 4.365 4.524 6,804 +0.05(+1.01%)
Aug 19, 2009 4.516 4.668 4.290 4.478 9,759 +0.17(+3.85%)
Aug 18, 2009 4.561 4.803 3.945 4.313 3,979 +0.17(+4.00%)
Aug 17, 2009 3.905 4.833 3.898 4.147 14,449 +0.25(+6.38%)
Aug 14, 2009 4.297 4.358 3.875 3.898 29,197 -0.22(-5.31%)
Aug 13, 2009 4.524 4.524 4.086 4.117 22,413 -0.41(-9.00%)
Aug 07, 2009 4.524 4.524 4.524 4.524 8,223 +0.16(+3.63%)
Aug 05, 2009 4.682 4.365 4.365 4.365 19,497 -0.17(-3.66%)
Aug 04, 2009 4.418 4.671 4.418 4.531 12,959 +0.17(+3.80%)
Aug 03, 2009 4.373 4.561 4.290 4.365 1,278 +0.17(+4.14%)
Jul 31, 2009 4.674 4.682 4.192 4.192 16,310 -0.35(-7.64%)
Jul 30, 2009 4.584 4.825 4.184 4.539 19,130 -0.05(-1.15%)
Jul 29, 2009 4.105 4.591 4.105 4.591 415 +0.52(+12.78%)
Jul 28, 2009 4.324 4.501 4.071 4.071 29,125 -0.22(-5.10%)
Jul 27, 2009 4.335 4.335 4.230 4.290 2,789 +0.00(+0.00%)
Jul 24, 2009 4.463 4.501 4.184 4.290 1,326 -0.13(-2.90%)
Jul 23, 2009 4.373 4.418 4.184 4.418 1,724 -0.04(-0.81%)
Jul 22, 2009 4.086 4.539 4.026 4.454 14,059 +0.16(+3.65%)
Jul 21, 2009 4.561 4.561 4.011 4.297 6,832 -0.28(-6.10%)
Jul 20, 2009 3.853 4.795 3.853 4.576 49,445 +0.43(+10.36%)
Jul 16, 2009 3.830 4.147 4.147 4.147 6,764 +0.15(+3.77%)
Jul 15, 2009 4.191 4.320 3.958 3.996 32,098 +0.02(+0.57%)
Jul 10, 2009 3.973 3.973 3.973 3.973 132 -0.01(-0.19%)
Jul 09, 2009 3.853 4.109 3.853 3.981 4,873 +0.14(+3.53%)
Jul 08, 2009 3.958 4.133 3.845 3.845 14,724 -0.14(-3.59%)
Jul 07, 2009 3.853 4.147 3.853 3.988 7,029 +0.04(+0.95%)
Jul 06, 2009 3.883 4.018 3.860 3.951 10,080 +0.02(+0.38%)
Jul 02, 2009 4.034 4.034 3.920 3.936 5,939 +0.05(+1.36%)
Jul 01, 2009 3.943 3.981 3.845 3.883 4,861 -0.08(-1.90%)
Jun 30, 2009 3.800 4.170 3.777 3.958 11,207 +0.02(+0.38%)
Jun 29, 2009 4.041 4.056 3.943 3.943 3,517 -0.02(-0.38%)
Jun 26, 2009 3.770 4.124 3.770 3.958 39,813 +0.04(+0.96%)
Jun 25, 2009 3.883 3.996 3.807 3.920 3,236 +0.09(+2.36%)
Jun 24, 2009 4.071 4.207 3.777 3.830 39,050 -0.26(-6.45%)
Jun 23, 2009 4.079 4.328 4.071 4.094 3,883 -0.24(-5.56%)
Jun 22, 2009 4.335 4.335 4.335 4.335 265 +0.08(+1.77%)
Jun 19, 2009 4.260 4.260 4.260 4.260 928 -0.06(-1.40%)
Jun 18, 2009 4.127 4.320 4.127 4.320 795 +0.06(+1.42%)
Jun 16, 2009 4.260 4.260 4.260 4.260 0 +0.10(+2.36%)
Jun 15, 2009 4.335 4.411 4.101 4.162 2,233 -0.06(-1.43%)
Jun 12, 2009 4.373 4.373 4.222 4.222 1,551 +0.00(+0.00%)
Jun 11, 2009 4.109 4.222 4.109 4.222 2,126 +0.00(+0.00%)
Jun 10, 2009 4.267 4.267 4.222 4.222 1,591 +0.00(+0.00%)
Jun 09, 2009 4.297 4.297 4.222 4.222 2,547 -0.07(-1.57%)
Jun 08, 2009 4.401 4.401 4.289 4.289 569 -0.19(-4.17%)
Jun 05, 2009 4.289 4.551 4.252 4.476 4,531 +0.19(+4.35%)
Jun 04, 2009 4.662 4.662 4.289 4.289 2,990 -0.33(-7.11%)
Jun 03, 2009 4.073 4.707 4.043 4.617 40,579 +0.57(+14.21%)
Jun 02, 2009 4.625 4.625 4.028 4.043 6,977 -0.36(-8.14%)
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.