Skip to main content

Astronova Inc (NQ: ALOT )

14.99 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 14.96 15.19 14.83 14.99 13,593 +0.05(+0.33%)
Dec 07, 2023 15.15 15.61 14.55 14.94 38,631 -0.22(-1.45%)
Dec 06, 2023 15.00 15.75 14.34 15.16 40,620 +1.16(+8.29%)
Dec 05, 2023 14.38 14.56 14.00 14.00 11,406 -0.36(-2.51%)
Dec 04, 2023 14.41 14.86 14.36 14.36 7,560 -0.04(-0.28%)
Dec 01, 2023 14.20 14.45 14.05 14.40 2,322 +0.35(+2.49%)
Nov 30, 2023 13.81 14.12 13.81 14.05 2,914 +0.02(+0.14%)
Nov 29, 2023 14.06 14.10 13.93 14.03 3,997 +0.10(+0.72%)
Nov 27, 2023 13.93 432 -0.01(-0.07%)
Nov 22, 2023 13.94 563 +0.04(+0.29%)
Nov 21, 2023 13.85 14.50 13.78 13.90 3,855 -0.05(-0.36%)
Nov 20, 2023 14.02 14.10 13.79 13.95 6,468 +0.00(+0.00%)
Nov 17, 2023 13.88 13.95 13.70 13.95 1,725 +0.45(+3.33%)
Nov 16, 2023 13.50 13.75 13.49 13.50 9,076 -0.01(-0.07%)
Nov 15, 2023 13.51 13.51 13.51 13.51 726 -0.22(-1.61%)
Nov 14, 2023 13.83 13.83 13.73 13.73 1,435 +0.17(+1.27%)
Nov 13, 2023 13.56 13.56 13.56 13.56 1,229 -0.34(-2.45%)
Nov 10, 2023 13.70 13.90 13.70 13.90 2,803 +0.21(+1.53%)
Nov 09, 2023 13.50 13.69 13.48 13.69 8,504 +0.19(+1.41%)
Nov 08, 2023 13.50 13.52 13.50 13.50 2,547 +0.00(+0.00%)
Nov 07, 2023 13.52 13.85 13.50 13.50 3,272 -0.04(-0.30%)
Nov 06, 2023 13.60 13.92 13.53 13.54 2,474 +0.01(+0.07%)
Nov 03, 2023 13.61 13.67 13.50 13.53 2,037 +0.03(+0.22%)
Nov 02, 2023 13.54 13.75 13.37 13.50 12,731 -0.12(-0.88%)
Nov 01, 2023 13.58 13.62 13.51 13.62 2,201 +0.04(+0.29%)
Oct 31, 2023 13.96 13.96 13.58 13.58 1,315 -0.12(-0.87%)
Oct 30, 2023 13.32 13.70 13.32 13.70 1,663 +0.42(+3.16%)
Oct 27, 2023 13.15 13.49 12.95 13.28 6,135 +0.42(+3.27%)
Oct 26, 2023 12.36 12.86 12.36 12.86 2,150 +0.53(+4.30%)
Oct 25, 2023 12.05 12.33 12.05 12.33 7,005 +0.08(+0.65%)
Oct 24, 2023 12.57 12.57 12.25 12.25 1,041 -0.21(-1.69%)
Oct 23, 2023 12.70 12.70 12.46 12.46 4,749 -0.12(-0.95%)
Oct 20, 2023 12.33 12.69 12.22 12.58 1,375 +0.23(+1.86%)
Oct 19, 2023 11.79 12.58 11.79 12.35 13,130 +0.54(+4.57%)
Oct 18, 2023 12.21 12.30 11.81 11.81 2,556 -0.20(-1.67%)
Oct 17, 2023 12.67 12.67 12.01 12.01 5,932 -0.28(-2.28%)
Oct 16, 2023 12.37 12.75 12.16 12.29 8,206 -0.11(-0.89%)
Oct 13, 2023 12.40 12.40 12.40 12.40 644 -0.02(-0.16%)
Oct 12, 2023 12.70 12.75 11.95 12.42 4,089 -0.14(-1.11%)
Oct 11, 2023 12.61 12.84 12.50 12.56 7,027 +0.00(+0.00%)
Oct 10, 2023 12.98 12.98 12.45 12.56 7,439 -0.24(-1.88%)
Oct 09, 2023 12.85 13.07 12.66 12.80 8,973 -0.20(-1.54%)
Oct 06, 2023 12.70 13.03 12.68 13.00 2,838 +0.30(+2.37%)
Oct 05, 2023 12.44 12.70 12.44 12.70 3,720 +0.29(+2.34%)
Oct 04, 2023 12.20 12.46 12.19 12.41 8,086 +0.13(+1.06%)
Oct 03, 2023 12.22 12.44 12.22 12.28 3,646 -0.15(-1.21%)
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.