Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2011	6.475	6.475	6.475	6.475	4,464	-0.02(-0.25%)
May 20, 2011	6.491	6.491	6.491	6.491	372	-0.13(-1.95%)
May 19, 2011	6.451	6.620	6.451	6.620	3,673	+0.17(+2.62%)
May 18, 2011	6.378	6.462	6.378	6.451	11,037	+0.00(+0.05%)
May 17, 2011	6.289	6.451	6.273	6.448	6,009	+0.17(+2.64%)
May 16, 2011	6.289	6.289	6.209	6.281	18,896	+0.02(+0.39%)
May 13, 2011	6.209	6.257	6.169	6.257	8,361	+0.05(+0.78%)
May 12, 2011	6.289	6.289	6.209	6.209	3,660	-0.23(-3.63%)
May 11, 2011	6.443	6.443	6.443	6.443	124	+0.06(+0.88%)
May 09, 2011	6.346	6.386	6.386	6.386	4,588	+0.15(+2.46%)
May 06, 2011	6.427	6.427	6.233	6.233	1,271	-0.02(-0.39%)
May 05, 2011	6.289	6.289	6.257	6.257	1,364	-0.19(-3.00%)
May 04, 2011	6.418	6.451	6.418	6.451	248	+0.01(+0.22%)
May 03, 2011	6.437	6.437	6.437	6.437	318	+0.16(+2.47%)
Apr 29, 2011	6.281	6.281	6.281	6.281	0	+0.02(+0.39%)
Apr 28, 2011	6.257	6.265	6.257	6.257	1,532	-0.07(-1.15%)
Apr 26, 2011	6.330	6.330	6.330	6.330	0	+0.14(+2.21%)
Apr 21, 2011	6.209	6.193	6.193	6.193	3,348	-0.02(-0.26%)
Apr 20, 2011	6.209	6.209	6.209	6.209	620	-0.02(-0.26%)
Apr 19, 2011	6.209	6.225	6.072	6.225	2,232	+0.05(+0.78%)
Apr 18, 2011	6.209	6.209	6.177	6.177	3,224	-0.03(-0.52%)
Apr 15, 2011	6.169	6.209	6.169	6.209	2,673	+0.00(+0.00%)
Apr 14, 2011	6.056	6.209	6.056	6.209	496	+0.00(+0.00%)
Apr 13, 2011	6.201	6.209	6.120	6.209	9,931	+0.01(+0.13%)
Apr 12, 2011	6.209	6.241	6.169	6.201	8,929	+0.00(+0.00%)
Apr 11, 2011	6.189	6.201	6.189	6.201	620	-0.05(-0.77%)
Apr 07, 2011	6.249	6.249	6.249	6.249	0	+0.04(+0.65%)
Apr 06, 2011	6.136	6.209	6.064	6.209	6,602	+0.08(+1.32%)
Apr 05, 2011	6.193	6.193	6.128	6.128	2,719	+0.00(+0.00%)
Apr 04, 2011	6.209	6.389	6.128	6.128	5,391	+0.00(+0.00%)
Apr 01, 2011	6.056	6.128	6.056	6.128	556	-0.16(-2.56%)
Mar 31, 2011	6.169	6.451	6.169	6.289	5,221	+0.12(+1.96%)
Mar 30, 2011	6.249	6.249	6.160	6.169	3,224	-0.08(-1.29%)
Mar 29, 2011	6.048	6.289	6.048	6.249	1,591	+0.20(+3.33%)
Mar 28, 2011	6.048	6.048	6.048	6.048	11,669	-0.22(-3.47%)
Mar 25, 2011	6.201	6.265	6.201	6.265	868	+0.14(+2.24%)
Mar 24, 2011	6.120	6.128	6.056	6.128	3,216	+0.01(+0.13%)
Mar 23, 2011	6.048	6.120	6.048	6.120	1,364	+0.00(+0.00%)
Mar 21, 2011	6.120	6.120	6.120	6.120	0	-0.08(-1.30%)
Mar 18, 2011	6.096	6.201	6.048	6.201	6,417	+0.10(+1.61%)
Mar 17, 2011	6.048	6.201	6.048	6.103	2,020	-0.06(-0.94%)
Mar 16, 2011	5.338	6.241	5.338	6.160	1,612	+0.12(+2.00%)
Mar 15, 2011	6.032	6.191	5.792	6.040	5,361	-0.31(-4.91%)
Mar 14, 2011	6.455	6.455	6.351	6.351	375	+0.12(+1.92%)
Mar 10, 2011	6.231	6.231	6.231	6.231	0	-0.22(-3.35%)
Mar 09, 2011	6.191	6.559	6.191	6.447	7,949	+0.34(+5.49%)
Mar 08, 2011	6.024	6.111	6.024	6.111	2,686	+0.14(+2.27%)
Mar 04, 2011	5.976	5.976	5.976	5.976	0	-0.05(-0.80%)
Mar 03, 2011	6.047	6.111	5.952	6.024	2,628	+0.02(+0.40%)
Mar 02, 2011	6.000	6.008	5.920	6.000	5,007	-0.14(-2.21%)
Mar 01, 2011	6.047	6.374	6.047	6.135	6,415	+0.14(+2.26%)
Feb 28, 2011	6.271	6.271	6.000	6.000	1,502	-0.14(-2.21%)
Feb 25, 2011	5.912	6.239	5.912	6.135	4,814	+0.10(+1.59%)
Feb 23, 2011	6.095	6.040	6.040	6.040	6,509	-0.07(-1.18%)
Feb 22, 2011	6.231	6.279	6.087	6.111	1,510	+0.01(+0.13%)
Feb 18, 2011	6.279	6.295	6.103	6.103	1,622	-0.13(-2.05%)
Feb 17, 2011	6.231	6.303	6.071	6.231	3,254	+0.00(+0.00%)
Feb 16, 2011	6.071	6.239	6.071	6.231	1,063	+0.14(+2.23%)
Feb 15, 2011	6.095	6.095	6.095	6.095	375	-0.14(-2.18%)
Feb 14, 2011	6.207	6.335	6.079	6.231	7,291	+0.15(+2.50%)
Feb 11, 2011	6.071	6.079	6.071	6.079	625	-0.02(-0.26%)
Feb 10, 2011	6.135	6.263	6.087	6.095	5,577	-0.03(-0.52%)
Feb 07, 2011	6.095	6.127	6.127	6.127	1,752	-0.14(-2.29%)
Feb 03, 2011	6.127	6.271	6.271	6.271	2,378	-0.10(-1.63%)
Feb 01, 2011	6.087	6.375	6.375	6.375	8,011	+0.10(+1.66%)
Jan 27, 2011	6.271	6.271	6.271	6.271	0	-0.08(-1.26%)
Jan 26, 2011	6.355	6.383	6.087	6.351	3,755	+0.06(+1.02%)
Jan 25, 2011	6.191	6.287	6.191	6.287	2,253	-0.06(-0.88%)
Jan 24, 2011	6.375	6.383	6.343	6.343	463	+0.06(+0.89%)
Jan 21, 2011	6.239	6.287	6.063	6.287	5,883	+0.10(+1.68%)
Jan 19, 2011	5.992	6.183	6.183	6.183	3,004	-0.13(-2.03%)
Jan 18, 2011	6.503	6.503	6.311	6.311	4,068	-0.06(-0.93%)
Jan 14, 2011	6.487	6.511	6.119	6.370	10,074	+0.02(+0.30%)
Jan 13, 2011	5.992	6.391	5.880	6.351	27,707	+0.21(+3.38%)
Jan 12, 2011	6.151	6.151	6.008	6.143	2,941	+0.22(+3.69%)
Jan 11, 2011	5.896	6.025	5.880	5.924	19,777	-0.03(-0.46%)
Jan 10, 2011	6.143	6.143	5.896	5.952	30,342	-0.11(-1.84%)
Jan 07, 2011	5.992	6.071	5.992	6.063	19,402	+0.02(+0.26%)
Jan 05, 2011	5.984	6.047	6.047	6.047	3,504	-0.09(-1.43%)
Jan 04, 2011	6.036	6.191	6.032	6.135	2,403	-0.13(-2.04%)
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%)
Oct 01, 2010	5.379	5.450	5.379	5.450	934	-0.02(-0.29%)
Sep 30, 2010	5.348	5.545	5.340	5.466	4,284	+0.25(+4.70%)
Sep 29, 2010	5.395	5.442	5.221	5.221	9,354	-0.34(-6.12%)
Sep 28, 2010	5.498	5.640	5.498	5.561	669	+0.16(+2.93%)
Sep 27, 2010	5.427	5.435	5.403	5.403	3,033	-0.14(-2.57%)
Sep 24, 2010	5.593	5.593	5.537	5.545	4,677	-0.23(-3.97%)
Sep 22, 2010	5.569	5.775	5.775	5.775	1,643	+0.22(+3.99%)
Sep 21, 2010	5.561	5.561	5.553	5.553	379	-0.05(-0.85%)
Sep 20, 2010	5.506	5.601	5.450	5.601	1,964	+0.20(+3.66%)
Sep 17, 2010	5.917	5.917	5.363	5.403	12,519	-0.33(-5.79%)
Sep 15, 2010	5.735	5.791	5.735	5.735	4,708	+0.04(+0.69%)
Sep 14, 2010	5.814	5.925	5.498	5.696	2,223	+0.00(+0.00%)
Sep 13, 2010	5.466	5.696	5.458	5.696	6,699	+0.08(+1.41%)
Sep 10, 2010	5.656	5.656	5.616	5.616	46,140	+0.18(+3.35%)
Sep 09, 2010	5.435	5.435	5.435	5.435	252	-0.22(-3.92%)
Sep 08, 2010	5.458	5.656	5.458	5.656	379	+0.21(+3.92%)
Sep 07, 2010	5.458	5.865	5.442	5.442	1,958	-0.02(-0.43%)
Sep 02, 2010	5.482	5.466	5.466	5.466	4,086	-0.09(-1.69%)
Sep 01, 2010	5.482	5.561	5.482	5.560	980	-0.03(-0.56%)
Aug 31, 2010	5.364	5.638	5.364	5.591	510	+0.21(+3.93%)
Aug 27, 2010	5.341	5.380	5.380	5.380	1,787	-0.02(-0.43%)
Aug 26, 2010	5.411	5.638	5.403	5.403	6,392	+0.00(+0.00%)
Aug 25, 2010	5.474	5.474	5.364	5.403	3,363	-0.09(-1.57%)
Aug 24, 2010	5.630	5.638	5.489	5.489	34,255	-0.05(-0.99%)
Aug 23, 2010	5.489	5.685	5.489	5.544	5,772	-0.31(-5.22%)
Aug 20, 2010	5.842	5.850	5.803	5.850	884	-0.02(-0.27%)
Aug 19, 2010	5.576	5.873	5.544	5.865	6,586	+0.23(+4.03%)
Aug 18, 2010	5.639	5.646	5.638	5.638	6,640	-0.10(-1.77%)
Aug 16, 2010	5.873	5.740	5.740	5.740	4,852	+0.10(+1.81%)
Aug 13, 2010	5.638	5.638	5.638	5.638	1,034	-0.15(-2.57%)
Aug 12, 2010	5.638	5.795	5.638	5.787	638	+0.20(+3.50%)
Aug 11, 2010	5.638	5.646	5.591	5.591	581	+0.00(+0.00%)
Aug 10, 2010	5.591	5.591	5.591	5.591	140	-0.05(-0.83%)
Aug 06, 2010	5.638	5.638	5.638	5.638	1,276	+0.00(+0.00%)
Aug 05, 2010	5.638	5.638	5.638	5.638	1,683	+0.00(+0.00%)
Aug 04, 2010	5.638	5.638	5.638	5.638	2,298	+0.00(+0.00%)
Aug 03, 2010	5.638	5.638	5.638	5.638	383	+0.00(+0.00%)
Aug 02, 2010	5.536	5.701	5.482	5.638	9,582	+0.21(+3.90%)
Jul 30, 2010	5.560	5.693	5.427	5.427	1,491	-0.14(-2.53%)
Jul 29, 2010	5.529	5.568	5.529	5.568	284	+0.05(+0.87%)
Jul 28, 2010	5.529	5.546	5.497	5.520	5,331	-0.01(-0.16%)
Jul 27, 2010	5.638	5.638	5.490	5.529	2,656	-0.07(-1.26%)
Jul 26, 2010	5.505	5.599	5.505	5.599	255	-0.10(-1.79%)
Jul 23, 2010	5.701	5.701	5.701	5.701	191	+0.14(+2.54%)
Jul 22, 2010	5.560	5.560	5.552	5.560	766	+0.00(+0.00%)
Jul 21, 2010	5.568	5.568	5.560	5.560	1,021	+0.00(+0.00%)
Jul 19, 2010	5.560	5.560	5.560	5.560	383	-0.03(-0.56%)
Jul 16, 2010	5.638	5.662	5.591	5.591	1,924	-0.01(-0.14%)
Jul 15, 2010	5.599	5.771	5.599	5.599	638	-0.12(-2.05%)
Jul 14, 2010	5.599	5.795	5.599	5.717	1,451	+0.17(+3.03%)
Jul 13, 2010	5.536	5.548	5.521	5.548	1,789	+0.05(+0.93%)
Jul 12, 2010	5.497	5.717	5.489	5.497	1,149	-0.05(-0.85%)
Jul 07, 2010	5.536	5.544	5.544	5.544	4,086	+0.06(+1.14%)
Jul 06, 2010	5.486	5.486	5.458	5.482	8,439	+0.05(+1.01%)
Jul 02, 2010	5.670	5.670	5.427	5.427	5,740	-0.11(-1.98%)
Jul 01, 2010	5.536	5.536	5.536	5.536	127	-0.09(-1.67%)
Jun 30, 2010	5.677	5.677	5.630	5.630	1,532	+0.01(+0.14%)
Jun 29, 2010	5.560	5.630	5.497	5.623	4,724	-0.02(-0.28%)
Jun 25, 2010	5.638	5.638	5.638	5.638	342	-0.04(-0.69%)
Jun 23, 2010	5.740	5.677	5.677	5.677	6,768	+0.04(+0.69%)
Jun 22, 2010	5.638	5.638	5.638	5.638	510	+0.00(+0.00%)
Jun 21, 2010	5.564	5.795	5.564	5.638	421	-0.03(-0.55%)
Jun 18, 2010	5.607	5.670	5.529	5.670	928	+0.13(+2.40%)
Jun 17, 2010	5.646	5.677	5.536	5.536	3,551	-0.14(-2.48%)
Jun 16, 2010	5.677	5.677	5.677	5.677	1,532	+0.00(+0.00%)
Jun 15, 2010	5.701	5.717	5.677	5.677	2,181	+0.09(+1.68%)
Jun 11, 2010	5.560	5.583	5.583	5.583	4,597	-0.08(-1.38%)
Jun 10, 2010	5.756	5.756	5.615	5.662	5,826	-0.16(-2.82%)
Jun 09, 2010	5.623	5.865	5.623	5.826	855	+0.20(+3.62%)
Jun 08, 2010	5.623	5.847	5.623	5.623	2,707	+0.00(+0.00%)
Jun 07, 2010	5.623	5.669	5.623	5.623	7,561	+0.00(+0.00%)
Jun 04, 2010	5.467	5.623	5.467	5.623	644	-0.04(-0.68%)
Jun 03, 2010	5.646	5.902	5.646	5.661	386	+0.00(+0.00%)
Jun 02, 2010	5.654	5.886	5.638	5.661	773	+0.04(+0.69%)

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.

Astronova Inc (NQ: ALOT )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Astronova Inc (NQ: ALOT )

Historical Prices

Sections

Services