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

Astronova Inc (NQ: ALOT )

14.00 -0.18 (-1.27%)
Streaming Delayed Price Updated: 3:51 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 (%)
Apr 30, 2009 4.476 4.476 3.752 4.110 1,900 -0.31(-7.08%)
Apr 29, 2009 3.894 4.423 3.819 4.423 1,166 +0.40(+9.81%)
Apr 27, 2009 3.879 4.028 4.028 4.028 1,340 +0.00(+0.00%)
Apr 24, 2009 3.924 4.028 3.879 4.028 2,413 +0.26(+6.93%)
Apr 23, 2009 3.767 3.767 3.767 3.767 1,072 -0.16(-4.17%)
Apr 22, 2009 3.767 4.006 3.581 3.931 2,654 -0.00(-0.00%)
Apr 21, 2009 3.931 3.931 3.931 3.931 134 +0.13(+3.33%)
Apr 20, 2009 3.804 3.804 3.804 3.804 135 +0.03(+0.79%)
Apr 17, 2009 4.177 4.177 3.745 3.774 2,010 -0.40(-9.48%)
Apr 16, 2009 4.170 4.177 3.730 4.170 4,641 +0.36(+9.39%)
Apr 15, 2009 3.812 3.812 3.812 3.812 134 -0.37(-8.75%)
Apr 14, 2009 3.745 4.177 3.745 4.177 1,072 +0.07(+1.82%)
Apr 13, 2009 4.103 4.103 4.103 4.103 134 +0.00(+0.00%)
Apr 09, 2009 3.663 4.319 3.663 4.103 938 +0.00(+0.00%)
Apr 08, 2009 3.879 4.326 3.879 4.103 411 +0.01(+0.18%)
Apr 07, 2009 3.476 4.368 3.476 4.095 7,757 -0.01(-0.18%)
Apr 06, 2009 4.244 4.431 3.931 4.103 4,049 +0.01(+0.18%)
Apr 03, 2009 3.730 4.095 3.588 4.095 402 +0.13(+3.20%)
Apr 02, 2009 3.804 4.230 3.804 3.968 3,265 -0.08(-2.07%)
Mar 31, 2009 4.058 4.052 4.052 4.052 402 +0.26(+6.73%)
Mar 30, 2009 3.946 3.946 3.797 3.797 402 +0.37(+10.65%)
Mar 26, 2009 3.431 3.431 3.431 3.431 241 -0.65(-15.90%)
Mar 25, 2009 4.050 4.215 3.998 4.080 7,641 +0.16(+4.19%)
Mar 24, 2009 3.812 3.924 3.812 3.916 1,340 -0.51(-11.47%)
Mar 23, 2009 3.722 4.431 3.730 4.423 13,352 +0.34(+8.41%)
Mar 20, 2009 3.722 4.401 2.999 4.080 31,267 -0.56(-12.06%)
Mar 19, 2009 3.849 4.640 3.849 4.640 670 +0.00(+0.00%)
Mar 18, 2009 4.110 4.640 4.110 4.640 1,477 +0.10(+2.30%)
Mar 17, 2009 4.594 4.594 4.535 4.535 541 +0.09(+2.08%)
Mar 16, 2009 4.443 4.443 4.443 4.443 135 -0.15(-3.30%)
Mar 13, 2009 4.173 4.594 4.173 4.594 812 +0.00(+0.00%)
Mar 12, 2009 4.506 4.594 4.070 4.594 814 +0.11(+2.47%)
Mar 11, 2009 3.656 4.609 3.656 4.484 2,301 +0.42(+10.36%)
Mar 10, 2009 3.405 4.063 3.405 4.063 541 +0.37(+10.00%)
Mar 09, 2009 3.405 3.693 3.405 3.693 1,759 +0.01(+0.40%)
Mar 06, 2009 3.280 3.679 3.280 3.679 812 +0.12(+3.26%)
Mar 05, 2009 3.693 3.693 3.250 3.563 2,744 -0.11(-2.96%)
Mar 04, 2009 3.546 3.671 3.265 3.671 4,941 +0.02(+0.61%)
Mar 02, 2009 3.309 3.649 3.309 3.649 1,191 +0.00(+0.00%)
Feb 27, 2009 3.413 3.679 2.999 3.649 170,528 +0.24(+6.93%)
Feb 26, 2009 3.989 3.989 3.413 3.413 6,774 -0.49(-12.50%)
Feb 24, 2009 3.642 3.900 3.900 3.900 7,987 +0.06(+1.54%)
Feb 23, 2009 4.144 4.144 3.642 3.841 12,453 -0.44(-10.34%)
Feb 20, 2009 4.284 4.284 4.284 4.284 0 +0.00(+0.00%)
Feb 19, 2009 4.100 4.284 4.100 4.284 2,458 -0.24(-5.38%)
Feb 18, 2009 4.277 4.528 4.262 4.528 2,694 +0.17(+3.90%)
Feb 17, 2009 4.358 4.358 4.358 4.358 135 -0.15(-3.28%)
Feb 13, 2009 4.506 4.506 4.506 4.506 135 -0.11(-2.40%)
Feb 12, 2009 4.794 4.794 4.580 4.617 2,573 +0.04(+0.81%)
Feb 11, 2009 4.949 4.949 4.498 4.580 3,931 -0.45(-8.96%)
Feb 10, 2009 4.580 5.030 4.292 5.030 2,843 +0.60(+13.50%)
Feb 06, 2009 4.543 4.432 4.432 4.432 52,257 -0.74(-14.29%)
Feb 05, 2009 5.163 5.171 4.809 5.171 3,519 +0.00(+0.00%)
Feb 04, 2009 4.447 5.171 4.447 5.171 9,560 +0.00(+0.00%)
Feb 03, 2009 4.831 5.171 4.816 5.171 2,312 +0.00(+0.00%)
Feb 02, 2009 4.509 5.171 4.509 5.171 2,924 +0.01(+0.14%)
Jan 30, 2009 5.156 5.237 4.295 5.163 7,830 +0.26(+5.27%)
Jan 29, 2009 4.868 4.979 4.868 4.905 2,843 +0.04(+0.76%)
Jan 28, 2009 4.654 4.868 4.654 4.868 5,593 +0.57(+13.39%)
Jan 27, 2009 4.654 4.654 4.284 4.293 6,582 -0.35(-7.60%)
Jan 26, 2009 4.654 4.654 4.373 4.646 6,211 -0.01(-0.16%)
Jan 23, 2009 4.654 4.654 4.654 4.654 135 +0.00(+0.00%)
Jan 22, 2009 4.654 4.654 4.654 4.654 541 +0.00(+0.00%)
Jan 21, 2009 4.654 4.654 4.653 4.653 541 +0.01(+0.32%)
Jan 16, 2009 4.639 4.639 4.639 4.639 135 -0.01(-0.16%)
Jan 15, 2009 4.447 4.646 4.446 4.646 1,759 +0.07(+1.45%)
Jan 13, 2009 4.580 4.580 4.580 4.580 0 +0.20(+4.55%)
Jan 12, 2009 4.388 4.388 4.380 4.380 415 -0.20(-4.45%)
Jan 09, 2009 4.373 4.584 4.366 4.584 3,085 +0.08(+1.74%)
Jan 08, 2009 4.506 4.506 4.506 4.506 1,206 -0.00(-0.08%)
Jan 07, 2009 4.509 4.509 4.509 4.509 15,673 -0.14(-3.10%)
Jan 06, 2009 4.654 4.654 4.654 4.654 1,353 +0.01(+0.16%)
Jan 05, 2009 4.439 4.654 4.358 4.646 16,670 +0.32(+7.34%)
Jan 02, 2009 4.402 4.506 4.247 4.329 56,749 -0.15(-3.30%)
Dec 31, 2008 4.469 4.491 4.395 4.476 17,378 +0.04(+0.83%)
Dec 30, 2008 4.432 4.439 4.358 4.439 2,941 -0.02(-0.50%)
Dec 29, 2008 4.461 4.461 4.284 4.461 5,522 +0.16(+3.78%)
Dec 26, 2008 4.292 4.583 4.292 4.299 1,793 -0.23(-5.06%)
Dec 24, 2008 4.144 4.528 4.144 4.528 406 -0.09(-1.92%)
Dec 23, 2008 4.395 4.617 4.232 4.617 11,779 +0.04(+0.97%)
Dec 22, 2008 4.321 4.646 4.018 4.572 18,586 +0.47(+11.53%)
Dec 19, 2008 4.410 4.639 4.063 4.100 28,190 -0.51(-11.01%)
Dec 18, 2008 4.654 4.654 4.365 4.607 3,928 -0.09(-1.86%)
Dec 17, 2008 4.720 4.720 4.432 4.694 3,249 +0.12(+2.67%)
Dec 16, 2008 4.321 4.580 4.255 4.572 24,139 -0.01(-0.32%)
Dec 15, 2008 4.365 4.735 4.321 4.587 4,873 -0.02(-0.48%)
Dec 12, 2008 4.735 4.735 4.491 4.609 1,083 +0.26(+5.94%)
Dec 09, 2008 4.416 4.351 4.351 4.351 11,624 -0.40(-8.46%)
Dec 08, 2008 4.841 4.841 4.387 4.753 9,162 +0.01(+0.31%)
Dec 05, 2008 4.204 4.738 4.204 4.738 1,094 +0.61(+14.69%)
Dec 04, 2008 4.102 4.387 4.102 4.131 15,680 -0.26(-5.83%)
Dec 03, 2008 4.387 4.387 4.365 4.387 8,342 +0.00(+0.00%)
Dec 02, 2008 4.204 4.431 4.204 4.387 2,051 +0.20(+4.89%)
Dec 01, 2008 4.175 4.738 4.175 4.183 2,606 -0.02(-0.52%)
Nov 28, 2008 4.226 4.226 4.204 4.204 1,230 -0.29(-6.35%)
Nov 26, 2008 4.468 4.724 4.241 4.490 24,677 +0.11(+2.50%)
Nov 25, 2008 4.373 4.380 4.336 4.380 547 +0.26(+6.21%)
Nov 24, 2008 4.570 4.672 4.095 4.124 3,276 -0.35(-7.84%)
Nov 21, 2008 4.387 4.475 4.314 4.475 27,122 +0.10(+2.17%)
Nov 20, 2008 4.724 4.724 4.339 4.380 3,927 -0.08(-1.80%)
Nov 19, 2008 4.753 4.753 4.351 4.460 9,678 -0.29(-6.15%)
Nov 18, 2008 4.775 4.775 4.753 4.753 273 -0.01(-0.15%)
Nov 17, 2008 4.777 4.777 4.760 4.760 13,094 -0.01(-0.15%)
Nov 14, 2008 4.980 4.980 4.768 4.768 417 -0.06(-1.21%)
Nov 13, 2008 4.958 4.958 4.826 4.826 13,128 -0.45(-8.46%)
Nov 12, 2008 5.053 5.272 5.045 5.272 14,227 +0.00(+0.00%)
Nov 10, 2008 5.455 5.272 5.272 5.272 1,230 +0.01(+0.14%)
Nov 07, 2008 5.243 5.265 5.243 5.265 273 -0.11(-2.04%)
Nov 06, 2008 5.118 5.660 4.936 5.374 39,321 +0.18(+3.52%)
Nov 05, 2008 5.199 5.411 5.192 5.192 12,308 -0.21(-3.92%)
Nov 04, 2008 4.936 5.660 4.936 5.404 3,021 +0.11(+2.07%)
Nov 03, 2008 5.009 5.360 4.746 5.294 41,799 -0.42(-7.30%)
Oct 31, 2008 5.703 5.711 5.162 5.711 1,193 +0.53(+10.23%)
Oct 30, 2008 5.181 5.181 5.181 5.181 547 -0.08(-1.60%)
Oct 28, 2008 5.265 5.265 5.265 5.265 6,838 -0.26(-4.64%)
Oct 27, 2008 5.210 5.521 5.177 5.521 2,675 -0.45(-7.59%)
Oct 24, 2008 5.411 5.974 5.411 5.974 2,324 +0.12(+2.12%)
Oct 23, 2008 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 22, 2008 6.566 6.574 5.850 5.850 2,475 -0.54(-8.47%)
Oct 21, 2008 6.054 6.581 5.937 6.391 3,472 +0.41(+6.85%)
Oct 20, 2008 5.265 6.208 5.265 5.981 10,548 +0.68(+12.83%)
Oct 17, 2008 4.939 5.301 4.939 5.301 1,788 +0.04(+0.83%)
Oct 16, 2008 5.257 5.257 5.257 5.257 0 +0.00(+0.00%)
Oct 15, 2008 5.667 5.667 4.888 5.257 21,371 -0.37(-6.62%)
Oct 14, 2008 7.239 7.239 5.484 5.630 60,854 -0.22(-3.75%)
Oct 13, 2008 4.351 6.186 4.351 5.850 30,077 +1.46(+33.33%)
Oct 10, 2008 4.822 4.822 2.556 4.387 34,924 +0.00(+0.00%)
Oct 09, 2008 4.972 5.038 4.387 4.387 13,730 -0.43(-8.95%)
Oct 08, 2008 5.126 5.228 4.387 4.819 32,332 -0.67(-12.13%)
Oct 07, 2008 5.484 5.630 5.338 5.484 2,152 -0.00(-0.00%)
Oct 06, 2008 6.142 6.142 5.484 5.484 11,080 -0.72(-11.66%)
Oct 03, 2008 6.215 6.398 6.208 6.208 5,727 -0.37(-5.67%)
Oct 02, 2008 6.932 6.932 6.215 6.581 1,947 -0.29(-4.15%)
Oct 01, 2008 6.866 6.866 6.866 6.866 0 +0.00(+0.00%)
Sep 30, 2008 6.581 6.866 6.581 6.866 1,230 +0.29(+4.33%)
Sep 29, 2008 6.873 6.873 6.369 6.581 3,332 +0.01(+0.11%)
Sep 26, 2008 6.354 6.683 6.354 6.574 3,830 -0.15(-2.28%)
Sep 25, 2008 6.464 6.727 6.442 6.727 2,598 -0.17(-2.44%)
Sep 24, 2008 6.405 6.895 6.398 6.895 1,641 -0.01(-0.21%)
Sep 23, 2008 6.362 7.042 6.362 6.910 4,339 +0.34(+5.12%)
Sep 22, 2008 6.574 6.574 6.574 6.574 150 +0.19(+2.98%)
Sep 19, 2008 6.573 6.573 6.347 6.383 8,938 -0.07(-1.10%)
Sep 18, 2008 6.208 6.500 6.208 6.454 3,767 +0.25(+3.97%)
Sep 17, 2008 6.252 6.252 6.208 6.208 273 -0.24(-3.74%)
Sep 16, 2008 6.208 6.552 6.208 6.449 1,736 -0.63(-8.88%)
Sep 12, 2008 7.078 7.078 7.078 7.078 136 +0.48(+7.32%)
Sep 11, 2008 6.983 7.312 6.588 6.595 26,322 -0.69(-9.44%)
Sep 10, 2008 7.276 7.290 7.276 7.283 1,367 +0.01(+0.20%)
Sep 09, 2008 6.905 7.268 6.905 7.268 9,421 +0.40(+5.82%)
Sep 05, 2008 6.723 6.868 6.868 6.868 11,006 +0.11(+1.61%)
Sep 04, 2008 6.759 6.759 6.759 6.759 5,503 +0.00(+0.00%)
Sep 03, 2008 6.723 6.759 6.723 6.759 3,164 +0.04(+0.54%)
Sep 02, 2008 6.658 6.796 6.650 6.723 2,755 -0.09(-1.39%)
Aug 29, 2008 6.796 6.818 6.796 6.818 1,651 +0.23(+3.47%)
Aug 28, 2008 6.658 6.658 6.589 6.589 8,724 -0.29(-4.18%)
Aug 27, 2008 6.883 6.883 6.868 6.876 6,147 -0.21(-2.97%)
Aug 25, 2008 7.086 7.086 7.086 7.086 412 -0.01(-0.20%)
Aug 21, 2008 7.116 7.101 7.101 7.101 5,778 +0.08(+1.14%)
Aug 20, 2008 6.898 7.152 6.821 7.021 7,512 +0.23(+3.32%)
Aug 19, 2008 6.549 6.796 6.549 6.796 1,788 -0.07(-1.06%)
Aug 15, 2008 6.832 6.868 6.868 6.868 687 +0.05(+0.75%)
Aug 14, 2008 6.432 6.818 6.411 6.818 4,027 +0.11(+1.63%)
Aug 13, 2008 6.185 6.716 6.105 6.709 8,586 +0.26(+4.06%)
Aug 12, 2008 6.447 6.447 6.447 6.447 0 +0.00(+0.00%)
Aug 11, 2008 6.425 6.767 6.222 6.447 6,810 -0.09(-1.44%)
Aug 08, 2008 6.447 6.796 6.447 6.541 3,818 -0.23(-3.38%)
Aug 07, 2008 6.752 6.825 6.752 6.770 3,677 +0.01(+0.16%)
Aug 06, 2008 6.643 6.825 6.556 6.759 17,880 +0.11(+1.64%)
Aug 05, 2008 6.352 6.767 5.996 6.650 3,164 +0.44(+7.02%)
Aug 04, 2008 6.025 6.360 5.974 6.214 3,856 +0.02(+0.35%)
Aug 01, 2008 6.185 6.541 6.185 6.193 9,211 -0.06(-0.93%)
Jul 31, 2008 6.178 6.251 6.178 6.251 3,577 +0.07(+1.06%)
Jul 30, 2008 6.040 6.185 6.040 6.185 550 +0.19(+3.15%)
Jul 29, 2008 5.996 6.447 5.996 5.996 4,241 -0.33(-5.17%)
Jul 28, 2008 6.323 6.323 6.323 6.323 963 +0.00(+0.00%)
Jul 25, 2008 6.258 6.323 6.214 6.323 1,238 +0.15(+2.35%)
Jul 24, 2008 6.396 6.396 6.171 6.178 7,907 -0.25(-3.95%)
Jul 23, 2008 6.432 6.432 6.432 6.432 412 -0.02(-0.34%)
Jul 22, 2008 6.461 6.469 6.403 6.454 2,820 -0.09(-1.33%)
Jul 21, 2008 6.541 6.541 6.541 6.541 275 +0.00(+0.00%)
Jul 18, 2008 6.214 6.541 6.214 6.541 3,886 +0.00(+0.00%)
Jul 17, 2008 6.541 6.541 6.541 6.541 0 +0.00(+0.00%)
Jul 16, 2008 6.541 6.541 6.541 6.541 0 +0.00(+0.00%)
Jul 15, 2008 6.214 6.541 6.214 6.541 1,291 +0.27(+4.37%)
Jul 14, 2008 6.323 6.323 6.178 6.268 3,215 -0.27(-4.08%)
Jul 11, 2008 6.367 6.534 6.331 6.534 550 -0.01(-0.11%)
Jul 10, 2008 6.541 6.614 6.294 6.541 2,334 -0.10(-1.53%)
Jul 09, 2008 6.709 6.709 6.384 6.643 550 -0.15(-2.14%)
Jul 08, 2008 6.476 6.788 6.418 6.788 14,446 -0.18(-2.61%)
Jul 07, 2008 6.854 6.970 6.541 6.970 825 +0.01(+0.10%)
Jul 04, 2008 6.541 6.963 6.476 6.963 7,682 +0.00(+0.00%)
Jul 03, 2008 6.541 6.963 6.476 6.963 7,682 +0.24(+3.57%)
Jul 02, 2008 6.723 7.014 6.723 6.723 3,910 +0.16(+2.44%)
Jul 01, 2008 6.541 7.036 6.541 6.563 2,120 -0.44(-6.33%)
Jun 30, 2008 7.007 7.007 7.007 7.007 0 +0.00(+0.00%)
Jun 27, 2008 7.007 7.007 7.007 7.007 137 +0.11(+1.58%)
Jun 26, 2008 6.541 6.898 6.541 6.898 3,026 +0.07(+1.06%)
Jun 25, 2008 6.825 6.825 6.825 6.825 137 +0.17(+2.51%)
Jun 24, 2008 6.658 6.658 6.658 6.658 275 +0.00(+0.00%)
Jun 23, 2008 6.752 6.912 6.549 6.658 2,032 -0.48(-6.78%)
Jun 20, 2008 7.050 7.181 7.050 7.142 2,916 +0.13(+1.82%)
Jun 19, 2008 7.174 7.174 6.905 7.014 2,874 +0.29(+4.32%)
Jun 18, 2008 7.123 7.123 6.723 6.723 2,048 -0.40(-5.61%)
Jun 17, 2008 6.621 7.123 6.621 7.123 412 -0.03(-0.41%)
Jun 16, 2008 7.152 7.152 7.152 7.152 0 +0.00(+0.00%)
Jun 13, 2008 7.152 7.152 7.152 7.152 0 +0.00(+0.00%)
Jun 12, 2008 6.941 7.166 6.549 7.152 14,091 -0.04(-0.61%)
Jun 11, 2008 6.861 7.225 6.861 7.196 1,651 +0.01(+0.10%)
Jun 10, 2008 7.225 7.225 7.188 7.188 687 +0.28(+4.11%)
Jun 09, 2008 6.113 6.912 6.113 6.905 1,100 +0.00(+0.00%)
Jun 06, 2008 7.210 7.232 6.607 6.905 13,974 -0.31(-4.23%)
Jun 05, 2008 7.210 7.210 7.210 7.210 137 -0.02(-0.30%)
Jun 04, 2008 7.232 7.232 7.101 7.232 4,540 +0.00(+0.00%)
Jun 03, 2008 7.086 7.232 7.086 7.232 412 -0.06(-0.80%)
Jun 02, 2008 7.290 7.290 7.290 7.290 0 +0.00(+0.00%)
May 30, 2008 7.086 7.290 7.086 7.290 2,198 +0.02(+0.30%)
May 29, 2008 7.268 7.268 7.268 7.268 0 +0.00(+0.00%)
May 28, 2008 7.130 7.268 6.992 7.268 1,692 +0.01(+0.20%)
May 27, 2008 7.268 7.290 7.254 7.254 4,402 -0.01(-0.20%)
May 26, 2008 7.210 7.450 7.159 7.268 3,405 +0.00(+0.00%)
May 23, 2008 7.210 7.450 7.159 7.268 3,405 -0.15(-1.96%)
May 22, 2008 7.581 7.581 7.414 7.414 3,907 -0.13(-1.73%)
May 21, 2008 7.377 7.544 7.086 7.544 10,017 +0.28(+3.80%)
May 20, 2008 7.305 7.544 7.261 7.268 5,870 +0.00(+0.00%)
May 19, 2008 6.251 7.305 6.251 7.268 2,479 -0.03(-0.40%)
May 16, 2008 7.348 7.406 7.086 7.297 5,528 +0.03(+0.40%)
May 15, 2008 7.319 7.341 6.927 7.268 3,573 -0.07(-0.99%)
May 14, 2008 7.392 7.399 7.225 7.341 8,758 +0.21(+2.96%)
May 13, 2008 6.193 7.159 6.193 7.130 5,057 +0.60(+9.12%)
May 12, 2008 6.578 6.578 6.534 6.534 550 -0.20(-3.02%)
May 09, 2008 6.287 6.796 6.105 6.738 5,756 +0.01(+0.22%)
May 08, 2008 6.687 6.767 6.687 6.723 687 +0.18(+2.78%)
May 07, 2008 6.251 6.556 6.251 6.541 12,377 +0.29(+4.65%)
May 06, 2008 6.200 6.345 6.178 6.251 10,065 +0.07(+1.06%)
May 05, 2008 6.105 6.223 6.105 6.185 9,968 +0.04(+0.71%)
May 02, 2008 6.105 6.142 6.105 6.142 440 +0.00(+0.00%)
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.