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

Astronova Inc (NQ: ALOT )

13.14 +0.15 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2007 8.177 8.177 7.871 7.871 1,884 -0.25(-3.03%)
Feb 27, 2007 8.387 8.540 8.068 8.117 11,858 -0.44(-5.11%)
Feb 26, 2007 8.620 8.707 8.402 8.555 8,070 +0.01(+0.17%)
Feb 23, 2007 8.002 8.540 7.421 8.540 19,417 +0.35(+4.26%)
Feb 22, 2007 8.213 8.213 8.190 8.191 2,304 -0.04(-0.53%)
Feb 21, 2007 8.169 8.241 8.148 8.235 4,954 -0.01(-0.09%)
Feb 20, 2007 8.242 8.242 8.242 8.242 0 +0.00(+0.00%)
Feb 16, 2007 8.387 8.387 8.223 8.242 4,719 -0.06(-0.70%)
Feb 15, 2007 8.431 8.431 8.300 8.300 4,675 -0.12(-1.38%)
Feb 14, 2007 8.177 8.526 8.017 8.417 18,048 +0.31(+3.76%)
Feb 13, 2007 7.889 8.177 7.889 8.111 3,903 -0.07(-0.80%)
Feb 12, 2007 8.315 8.315 8.053 8.177 4,410 -0.13(-1.57%)
Feb 09, 2007 7.915 8.315 7.915 8.308 21,583 +0.44(+5.54%)
Feb 08, 2007 7.741 7.871 7.741 7.871 6,397 +0.04(+0.46%)
Feb 07, 2007 7.762 7.835 7.762 7.835 2,476 +0.15(+1.99%)
Feb 06, 2007 7.719 7.748 7.595 7.682 8,684 -0.04(-0.47%)
Feb 05, 2007 7.726 7.813 7.668 7.719 35,366 +0.09(+1.24%)
Feb 02, 2007 7.668 7.668 7.624 7.624 2,476 +0.01(+0.10%)
Feb 01, 2007 7.668 7.739 7.617 7.617 13,534 +0.04(+0.58%)
Jan 31, 2007 7.610 7.668 7.573 7.573 14,793 -0.02(-0.29%)
Jan 30, 2007 7.653 7.668 7.595 7.595 21,050 -0.09(-1.23%)
Jan 29, 2007 7.704 7.704 7.652 7.690 4,082 +0.06(+0.76%)
Jan 26, 2007 7.632 7.632 7.624 7.632 34,602 +0.00(+0.00%)
Jan 25, 2007 7.421 7.639 7.414 7.632 8,118 +0.00(+0.00%)
Jan 24, 2007 7.639 7.682 7.559 7.632 8,667 -0.09(-1.13%)
Jan 23, 2007 7.741 7.741 7.501 7.719 4,343 +0.05(+0.66%)
Jan 22, 2007 7.741 7.806 7.603 7.668 14,190 -0.09(-1.11%)
Jan 19, 2007 7.566 7.799 7.566 7.754 2,594 +0.06(+0.74%)
Jan 18, 2007 7.624 7.770 7.603 7.697 6,965 +0.01(+0.09%)
Jan 17, 2007 7.632 7.690 7.624 7.690 3,370 +0.00(+0.00%)
Jan 16, 2007 7.617 7.690 7.486 7.690 15,754 +0.17(+2.22%)
Jan 12, 2007 7.523 7.661 7.355 7.523 29,308 +0.12(+1.57%)
Jan 11, 2007 7.268 7.479 7.268 7.406 10,484 -0.04(-0.59%)
Jan 10, 2007 7.319 7.530 7.268 7.450 14,068 +0.17(+2.40%)
Jan 09, 2007 7.486 7.486 7.123 7.275 28,478 -0.22(-2.91%)
Jan 08, 2007 7.646 7.646 7.443 7.494 825 +0.09(+1.26%)
Jan 05, 2007 7.635 7.697 7.363 7.400 5,226 -0.30(-3.85%)
Jan 04, 2007 7.515 7.697 7.508 7.697 5,357 +0.15(+2.02%)
Jan 03, 2007 7.450 7.624 7.355 7.544 117,327 +0.11(+1.47%)
Dec 29, 2006 7.435 7.435 7.435 7.435 0 +0.00(+0.00%)
Dec 28, 2006 7.348 7.435 7.341 7.435 1,469 +0.04(+0.59%)
Dec 27, 2006 7.384 7.392 7.384 7.392 412 -0.02(-0.29%)
Dec 26, 2006 7.341 7.414 7.341 7.414 687 -0.02(-0.29%)
Dec 22, 2006 7.435 7.435 7.435 7.435 0 +0.00(+0.00%)
Dec 21, 2006 7.353 7.443 7.353 7.435 3,989 +0.00(+0.00%)
Dec 20, 2006 7.275 7.435 7.268 7.435 3,886 +0.00(+0.00%)
Dec 19, 2006 7.268 7.443 7.254 7.435 18,865 +0.12(+1.68%)
Dec 18, 2006 7.196 7.387 7.196 7.313 22,460 +0.12(+1.63%)
Dec 15, 2006 7.210 7.297 7.123 7.196 24,209 -0.01(-0.20%)
Dec 14, 2006 7.254 7.268 7.210 7.210 9,686 -0.06(-0.80%)
Dec 13, 2006 7.261 7.268 7.094 7.268 9,417 +0.00(+0.00%)
Dec 12, 2006 7.259 7.268 7.225 7.268 30,830 +0.01(+0.20%)
Dec 11, 2006 7.094 7.268 7.094 7.254 16,283 -0.04(-0.50%)
Dec 08, 2006 7.094 7.290 7.086 7.290 4,937 -0.02(-0.30%)
Dec 07, 2006 7.275 7.334 7.268 7.312 7,180 -0.03(-0.40%)
Dec 06, 2006 7.232 7.341 7.101 7.341 11,832 +0.07(+1.00%)
Dec 05, 2006 7.225 7.268 7.225 7.268 2,201 +0.02(+0.30%)
Dec 04, 2006 7.166 7.341 7.101 7.246 5,163 -0.02(-0.30%)
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.