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

Astronova Inc (NQ: ALOT )

14.10 UNCHANGED
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 (%)
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%)
Jun 01, 2010 5.634 5.677 5.584 5.623 149,847 -0.10(-1.76%)
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%)
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.