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 (%)
Jun 30, 2004 4.698 4.740 4.573 4.721 12,038 +0.07(+1.50%)
Jun 29, 2004 4.652 4.777 4.568 4.652 15,822 +0.09(+2.04%)
Jun 28, 2004 4.787 4.787 4.521 4.559 45,747 -0.18(-3.82%)
Jun 25, 2004 4.712 4.745 4.712 4.740 3,955 +0.08(+1.69%)
Jun 24, 2004 4.884 4.889 4.652 4.661 10,834 -0.27(-5.47%)
Jun 23, 2004 5.019 5.019 4.931 4.931 1,891 -0.10(-1.94%)
Jun 22, 2004 5.033 5.047 5.024 5.028 12,038 +0.02(+0.37%)
Jun 21, 2004 4.749 5.019 4.740 5.010 5,503 +0.05(+1.03%)
Jun 18, 2004 4.945 5.033 4.945 4.959 8,599 +0.06(+1.23%)
Jun 17, 2004 4.814 5.080 4.814 4.898 14,446 +0.24(+5.19%)
Jun 16, 2004 4.768 4.768 4.656 4.656 7,051 -0.18(-3.66%)
Jun 15, 2004 4.838 4.838 4.768 4.833 8,083 +0.03(+0.57%)
Jun 14, 2004 4.801 4.814 4.791 4.806 10,834 -0.07(-1.52%)
Jun 10, 2004 4.880 4.921 4.880 4.880 3,095 +0.03(+0.67%)
Jun 09, 2004 4.875 4.954 4.791 4.847 32,848 -0.11(-2.16%)
Jun 08, 2004 5.047 5.052 4.954 4.954 9,115 -0.05(-0.93%)
Jun 07, 2004 5.117 5.117 4.968 5.001 22,357 -0.07(-1.47%)
Jun 04, 2004 5.005 5.075 4.894 5.075 27,001 +0.00(+0.00%)
Jun 03, 2004 5.001 5.084 5.001 5.075 23,045 -0.04(-0.82%)
Jun 02, 2004 5.047 5.126 5.047 5.117 27,861 +0.01(+0.27%)
Jun 01, 2004 5.028 5.117 4.987 5.103 78,939 +0.17(+3.49%)
May 28, 2004 4.838 4.977 4.838 4.931 60,193 +0.05(+0.95%)
May 27, 2004 4.810 4.973 4.740 4.884 99,233 +0.10(+2.04%)
May 26, 2004 4.814 4.852 4.675 4.787 105,940 +0.02(+0.39%)
May 25, 2004 5.642 5.684 4.400 4.768 332,441 -1.25(-20.73%)
May 24, 2004 5.833 6.038 5.661 6.015 14,102 +0.01(+0.15%)
May 21, 2004 5.415 6.345 5.177 6.005 56,066 +0.57(+10.53%)
May 20, 2004 5.624 5.670 5.308 5.433 14,790 -0.15(-2.67%)
May 19, 2004 5.447 5.582 5.284 5.582 2,923 +0.04(+0.76%)
May 18, 2004 5.145 5.642 5.145 5.540 17,198 +0.26(+4.93%)
May 17, 2004 5.140 5.289 5.140 5.280 4,299 +0.02(+0.44%)
May 14, 2004 5.205 5.508 5.001 5.256 4,643 +0.15(+2.91%)
May 13, 2004 5.028 5.117 5.028 5.108 14,102 +0.07(+1.29%)
May 12, 2004 5.117 5.117 5.028 5.042 21,669 -0.07(-1.45%)
May 11, 2004 5.005 5.117 5.005 5.117 15,478 +0.04(+0.73%)
May 10, 2004 5.117 5.159 5.001 5.080 47,295 -0.14(-2.67%)
May 07, 2004 5.182 5.475 5.131 5.219 45,403 -0.13(-2.52%)
May 06, 2004 5.303 5.401 5.303 5.354 8,943 -0.05(-0.95%)
May 05, 2004 5.406 5.406 5.321 5.405 4,815 -0.07(-1.19%)
May 04, 2004 5.396 5.489 5.396 5.470 6,191 +0.07(+1.38%)
May 03, 2004 5.480 5.484 5.121 5.396 29,752 -0.02(-0.43%)
Apr 30, 2004 5.145 5.815 5.145 5.419 50,562 -0.35(-6.04%)
Apr 29, 2004 5.671 5.768 5.438 5.768 72,645 -0.00(-0.01%)
Apr 28, 2004 5.815 5.815 5.671 5.768 55,051 -0.03(-0.44%)
Apr 27, 2004 5.705 5.793 5.667 5.793 8,891 -0.03(-0.57%)
Apr 26, 2004 5.912 5.912 5.371 5.827 13,053 -0.08(-1.30%)
Apr 23, 2004 5.931 5.933 5.662 5.903 34,241 +0.19(+3.25%)
Apr 22, 2004 5.557 5.772 5.502 5.717 37,836 +0.22(+4.00%)
Apr 21, 2004 5.578 5.582 5.231 5.497 131,101 +0.25(+4.67%)
Apr 20, 2004 5.083 5.282 5.083 5.252 48,997 +0.18(+3.50%)
Apr 19, 2004 5.155 5.155 4.910 5.075 12,107 +0.06(+1.18%)
Apr 16, 2004 4.939 5.142 4.939 5.015 29,890 +0.10(+1.98%)
Apr 15, 2004 5.130 5.130 4.897 4.918 5,486 -0.19(-3.65%)
Apr 14, 2004 4.838 5.159 4.838 5.104 17,972 -0.01(-0.25%)
Apr 13, 2004 5.028 5.180 4.981 5.117 23,836 +0.06(+1.26%)
Apr 12, 2004 5.159 5.176 5.045 5.053 13,242 -0.07(-1.40%)
Apr 08, 2004 5.104 5.159 5.036 5.125 55,997 +0.02(+0.41%)
Apr 07, 2004 5.117 5.117 5.032 5.104 28,187 +0.01(+0.17%)
Apr 06, 2004 5.024 5.159 4.918 5.096 55,051 +0.08(+1.60%)
Apr 05, 2004 4.823 5.070 4.823 5.015 37,457 +0.09(+1.80%)
Apr 02, 2004 4.783 4.927 4.783 4.927 23,458 +0.05(+1.13%)
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.