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

Astronova Inc (NQ: ALOT )

14.10 -0.08 (-0.56%)
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 (%)
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%)
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.