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 (%)
Jul 31, 2012 6.918 6.889 6.889 6.889 237 -0.15(-2.10%)
Jul 30, 2012 6.749 7.112 6.749 7.036 5,214 +0.27(+3.99%)
Jul 26, 2012 6.766 6.766 6.766 6.766 6,400 -0.05(-0.74%)
Jul 25, 2012 6.842 6.842 6.676 6.817 5,096 +0.15(+2.28%)
Jul 24, 2012 6.690 6.690 6.665 6.665 948 -0.03(-0.39%)
Jul 23, 2012 6.682 6.691 6.665 6.691 948 -0.05(-0.74%)
Jul 20, 2012 6.741 6.741 6.741 6.741 237 -0.03(-0.50%)
Jul 19, 2012 6.716 6.775 6.707 6.775 1,666 +0.06(+0.88%)
Jul 16, 2012 6.749 6.716 6.716 6.716 2,726 -0.04(-0.62%)
Jul 13, 2012 6.792 6.792 6.749 6.758 2,175 -0.05(-0.74%)
Jul 12, 2012 6.750 6.808 6.750 6.808 1,185 +0.06(+0.87%)
Jul 11, 2012 6.792 6.792 6.749 6.749 1,185 -0.08(-1.23%)
Jul 10, 2012 6.741 6.834 6.732 6.834 6,094 +0.09(+1.38%)
Jul 09, 2012 6.741 6.741 6.707 6.741 3,362 +0.00(+0.00%)
Jul 06, 2012 6.682 6.741 6.682 6.741 237 +0.08(+1.14%)
Jul 05, 2012 6.716 6.716 6.665 6.665 444 -0.07(-1.00%)
Jul 03, 2012 6.808 6.808 6.732 6.732 853 -0.03(-0.37%)
Jul 02, 2012 6.758 6.758 6.758 6.758 167 +0.04(+0.63%)
Jun 29, 2012 6.716 6.716 6.716 6.716 355 +0.05(+0.76%)
Jun 28, 2012 6.749 6.834 6.665 6.665 1,190 -0.17(-2.47%)
Jun 27, 2012 6.834 6.834 6.834 6.834 213 +0.00(+0.00%)
Jun 25, 2012 6.749 6.834 6.834 6.834 1,896 +0.34(+5.19%)
Jun 22, 2012 6.741 6.741 6.496 6.496 3,370 -0.25(-3.75%)
Jun 19, 2012 6.749 6.749 6.749 6.749 0 -0.08(-1.24%)
Jun 18, 2012 6.910 6.910 6.420 6.834 3,589 -0.10(-1.46%)
Jun 15, 2012 6.935 6.935 6.935 6.935 145 -0.06(-0.84%)
Jun 14, 2012 6.775 7.002 6.749 6.994 2,143 +0.28(+4.15%)
Jun 13, 2012 6.749 6.749 6.716 6.716 430 +0.00(+0.00%)
Jun 12, 2012 6.808 6.808 6.716 6.716 3,108 -0.04(-0.54%)
Jun 11, 2012 6.967 6.967 6.716 6.752 1,554 -0.19(-2.72%)
Jun 08, 2012 6.933 6.942 6.933 6.942 1,866 +0.13(+1.84%)
Jun 06, 2012 6.833 6.816 6.816 6.816 597 +0.04(+0.62%)
Jun 05, 2012 6.774 6.941 6.707 6.774 3,401 -0.04(-0.61%)
Jun 04, 2012 6.774 6.816 6.711 6.816 5,496 +0.08(+1.24%)
Jun 01, 2012 6.824 6.824 6.483 6.732 2,319 -0.13(-1.83%)
May 31, 2012 6.691 6.858 6.691 6.858 6,305 +0.17(+2.50%)
May 30, 2012 6.691 6.741 6.423 6.691 10,922 -0.01(-0.12%)
May 29, 2012 6.816 6.916 6.691 6.699 11,102 +0.01(+0.12%)
May 25, 2012 6.716 6.933 6.306 6.691 5,978 +0.00(+0.00%)
May 24, 2012 6.741 6.774 6.691 6.691 7,164 -0.04(-0.62%)
May 23, 2012 6.707 6.824 6.707 6.732 2,869 -0.17(-2.42%)
May 22, 2012 6.900 6.904 6.774 6.900 4,228 +0.00(+0.00%)
May 21, 2012 6.799 7.059 6.791 6.900 1,792 +0.10(+1.48%)
May 18, 2012 6.791 6.858 6.791 6.799 11,838 +0.05(+0.74%)
May 17, 2012 6.707 6.824 6.707 6.749 12,692 -0.11(-1.58%)
May 16, 2012 6.824 6.858 6.745 6.858 17,487 +0.10(+1.48%)
May 15, 2012 6.791 6.791 6.757 6.757 1,853 -0.03(-0.49%)
May 14, 2012 6.933 6.933 6.791 6.791 597 -0.14(-2.05%)
May 11, 2012 6.933 6.933 6.933 6.933 119 +0.06(+0.85%)
May 10, 2012 6.875 6.875 6.875 6.875 119 +0.06(+0.86%)
May 07, 2012 6.858 6.816 6.816 6.816 6,098 -0.05(-0.73%)
May 04, 2012 7.192 7.192 6.858 6.866 3,458 -0.33(-4.53%)
May 03, 2012 7.092 7.192 7.092 7.192 1,195 +0.10(+1.42%)
May 02, 2012 6.941 7.259 6.941 7.092 1,674 +0.13(+1.80%)
May 01, 2012 6.950 6.967 6.950 6.967 358 -0.10(-1.42%)
Apr 30, 2012 6.858 7.067 6.858 7.067 1,114 +0.21(+3.05%)
Apr 27, 2012 6.824 6.901 6.824 6.858 1,793 -0.00(-0.00%)
Apr 26, 2012 6.858 6.858 6.858 6.858 618 -0.04(-0.60%)
Apr 24, 2012 6.900 6.900 6.900 6.900 239 -0.04(-0.60%)
Apr 23, 2012 6.925 6.941 6.925 6.941 315 +0.02(+0.36%)
Apr 20, 2012 7.050 7.050 6.900 6.916 2,391 -0.11(-1.55%)
Apr 17, 2012 7.025 7.025 7.025 7.025 358 -0.05(-0.71%)
Apr 16, 2012 7.075 7.075 7.075 7.075 358 +0.09(+1.32%)
Apr 13, 2012 6.983 6.983 6.983 6.983 119 +0.00(+0.02%)
Apr 12, 2012 6.982 6.982 6.982 6.982 119 +0.02(+0.34%)
Apr 11, 2012 6.908 7.109 6.791 6.958 1,927 -0.12(-1.75%)
Apr 10, 2012 7.106 7.106 6.958 7.082 1,126 -0.01(-0.14%)
Apr 09, 2012 7.109 7.109 7.084 7.092 837 -0.02(-0.24%)
Apr 05, 2012 7.234 7.318 7.109 7.109 3,542 -0.02(-0.23%)
Apr 04, 2012 6.983 7.301 6.983 7.125 2,968 +0.05(+0.71%)
Apr 03, 2012 7.142 7.351 7.075 7.075 3,544 +0.02(+0.24%)
Apr 02, 2012 7.025 7.184 7.008 7.059 9,036 +0.03(+0.48%)
Mar 30, 2012 7.000 7.109 7.000 7.025 5,732 +0.04(+0.60%)
Mar 29, 2012 6.983 6.983 6.716 6.983 657 +0.04(+0.60%)
Mar 28, 2012 6.866 6.958 6.866 6.941 3,644 -0.04(-0.60%)
Mar 27, 2012 7.017 7.025 6.983 6.983 717 +0.04(+0.60%)
Mar 26, 2012 7.025 7.025 6.707 6.941 8,160 -0.18(-2.47%)
Mar 23, 2012 7.117 7.117 7.117 7.117 478 +0.01(+0.12%)
Mar 22, 2012 7.117 7.125 7.109 7.109 1,781 +0.04(+0.59%)
Mar 21, 2012 6.933 7.351 6.783 7.067 21,293 +0.30(+4.45%)
Mar 19, 2012 6.766 6.766 6.766 6.766 358 +0.00(+0.00%)
Mar 16, 2012 6.766 6.766 6.766 6.766 119 -0.18(-2.65%)
Mar 15, 2012 6.950 6.950 6.950 6.950 239 +0.14(+2.09%)
Mar 14, 2012 6.724 6.824 6.724 6.808 1,434 +0.00(+0.00%)
Mar 13, 2012 6.708 6.826 6.692 6.808 1,326 -0.03(-0.48%)
Mar 12, 2012 6.758 6.841 6.758 6.841 723 +0.01(+0.12%)
Mar 09, 2012 6.824 6.832 6.816 6.832 966 +0.06(+0.86%)
Mar 08, 2012 6.774 6.774 6.774 6.774 723 -0.06(-0.81%)
Mar 07, 2012 6.799 6.830 6.799 6.830 241 +0.18(+2.71%)
Mar 06, 2012 6.650 6.741 6.650 6.650 723 -0.01(-0.12%)
Mar 05, 2012 6.661 6.799 6.658 6.658 8,680 -0.14(-2.07%)
Mar 02, 2012 6.675 6.799 6.655 6.799 3,955 +0.08(+1.24%)
Mar 01, 2012 6.716 6.716 6.675 6.716 3,666 +0.01(+0.15%)
Feb 28, 2012 6.708 6.706 6.706 6.706 482 +0.05(+0.72%)
Feb 27, 2012 6.667 6.667 6.650 6.658 3,349 +0.00(+0.03%)
Feb 24, 2012 6.708 6.708 6.650 6.656 4,974 -0.04(-0.53%)
Feb 23, 2012 6.692 6.692 6.692 6.692 126 +0.02(+0.25%)
Feb 22, 2012 6.692 6.766 6.667 6.675 5,182 +0.00(+0.00%)
Feb 21, 2012 6.700 6.716 6.675 6.675 2,789 -0.04(-0.62%)
Feb 17, 2012 6.716 6.716 6.708 6.716 1,809 -0.04(-0.61%)
Feb 15, 2012 6.758 6.758 6.758 6.758 120 +0.06(+0.87%)
Feb 14, 2012 6.758 6.774 6.700 6.700 603 -0.10(-1.46%)
Feb 13, 2012 6.633 6.799 6.633 6.799 3,015 +0.17(+2.50%)
Feb 09, 2012 6.658 6.633 6.633 6.633 1,567 +0.00(+0.00%)
Feb 08, 2012 6.633 6.758 6.633 6.633 7,419 -0.08(-1.23%)
Feb 03, 2012 6.700 6.716 6.716 6.716 603 +0.02(+0.37%)
Feb 02, 2012 6.667 6.700 6.434 6.692 3,352 +0.08(+1.19%)
Feb 01, 2012 6.633 6.633 6.592 6.613 1,567 -0.06(-0.93%)
Jan 31, 2012 6.633 6.675 6.633 6.675 2,773 +0.11(+1.64%)
Jan 26, 2012 6.567 6.567 6.567 6.567 0 -0.11(-1.61%)
Jan 25, 2012 6.633 6.675 6.633 6.675 482 -0.03(-0.49%)
Jan 20, 2012 6.609 6.708 6.708 6.708 1,447 +0.08(+1.25%)
Jan 19, 2012 6.393 6.625 6.393 6.625 2,286 +0.07(+1.14%)
Jan 18, 2012 6.551 6.551 6.551 6.551 1,959 -0.07(-1.00%)
Jan 17, 2012 6.617 6.617 6.617 6.617 482 +0.02(+0.26%)
Jan 12, 2012 6.376 6.600 6.600 6.600 4,100 +0.07(+1.13%)
Jan 11, 2012 6.551 6.617 6.401 6.526 1,286 +0.06(+0.90%)
Jan 10, 2012 6.401 6.468 6.401 6.468 683 +0.08(+1.30%)
Jan 09, 2012 6.443 6.443 6.385 6.385 280 -0.07(-1.16%)
Jan 06, 2012 6.368 6.625 6.335 6.459 2,080 +0.02(+0.39%)
Jan 05, 2012 6.517 6.534 6.434 6.434 969 -0.10(-1.52%)
Jan 04, 2012 6.401 6.600 6.285 6.534 1,479 +0.22(+3.55%)
Dec 30, 2011 6.219 6.443 6.219 6.310 3,979 +0.05(+0.79%)
Dec 29, 2011 6.213 6.260 6.003 6.260 5,004 +0.03(+0.53%)
Dec 28, 2011 6.211 6.227 5.937 6.227 2,514 +0.00(+0.00%)
Dec 27, 2011 6.219 6.235 5.904 6.227 7,583 -0.03(-0.53%)
Dec 23, 2011 6.219 6.515 6.086 6.260 3,859 +0.40(+6.79%)
Dec 21, 2011 6.053 6.053 5.862 5.862 13,204 -0.02(-0.42%)
Dec 20, 2011 5.970 6.136 5.887 5.887 3,778 -0.04(-0.70%)
Dec 19, 2011 5.932 5.932 5.929 5.929 844 -0.08(-1.38%)
Dec 16, 2011 6.012 6.136 5.987 6.012 4,100 +0.00(+0.00%)
Dec 15, 2011 6.012 6.012 6.012 6.012 1,746 -0.09(-1.49%)
Dec 14, 2011 6.177 6.177 5.987 6.103 1,923 +0.01(+0.14%)
Dec 13, 2011 6.244 6.244 6.095 6.095 361 -0.07(-1.08%)
Dec 12, 2011 6.161 6.161 6.161 6.161 279 +0.00(+0.00%)
Dec 09, 2011 6.161 6.302 6.161 6.161 1,483 +0.07(+1.09%)
Dec 08, 2011 6.493 6.526 6.095 6.095 3,797 -0.07(-1.08%)
Dec 06, 2011 6.202 6.161 6.161 6.161 4,504 -0.08(-1.32%)
Dec 05, 2011 6.128 6.284 6.120 6.243 1,826 -0.16(-2.56%)
Dec 02, 2011 6.046 6.407 6.046 6.407 646 -0.14(-2.13%)
Dec 01, 2011 6.572 6.572 6.024 6.547 5,507 -0.02(-0.25%)
Nov 30, 2011 6.678 6.678 6.407 6.563 639 +0.13(+2.04%)
Nov 29, 2011 6.432 6.432 6.432 6.432 121 -0.13(-2.00%)
Nov 28, 2011 6.572 6.572 6.489 6.563 2,810 -0.01(-0.12%)
Nov 25, 2011 6.572 6.572 6.555 6.572 5,112 +0.00(+0.00%)
Nov 23, 2011 6.572 6.678 6.565 6.572 9,744 -0.08(-1.23%)
Nov 22, 2011 6.572 6.687 6.531 6.654 10,225 +0.01(+0.12%)
Nov 21, 2011 6.695 6.695 6.572 6.646 1,460 +0.24(+3.72%)
Nov 18, 2011 6.457 6.457 6.407 6.407 1,059 +0.00(+0.00%)
Nov 17, 2011 6.407 6.407 6.407 6.407 121 -0.07(-1.14%)
Nov 16, 2011 6.541 6.761 6.481 6.481 5,063 -0.19(-2.90%)
Nov 15, 2011 6.588 6.728 6.542 6.675 1,936 +0.13(+1.96%)
Nov 09, 2011 6.547 6.547 6.547 6.547 121 -0.15(-2.21%)
Nov 08, 2011 6.563 6.719 6.563 6.695 6,517 +0.25(+3.82%)
Nov 07, 2011 6.407 6.646 6.407 6.448 528 -0.25(-3.68%)
Nov 04, 2011 6.711 6.711 6.410 6.695 730 +0.12(+1.88%)
Nov 03, 2011 6.440 6.572 6.440 6.572 1,460 +0.10(+1.52%)
Nov 02, 2011 6.161 6.473 6.161 6.473 3,753 +0.13(+2.07%)
Nov 01, 2011 6.342 6.342 6.342 6.342 121 -0.21(-3.26%)
Oct 31, 2011 6.342 6.555 6.333 6.555 4,686 +0.39(+6.40%)
Oct 28, 2011 5.947 6.161 5.947 6.161 1,647 +0.21(+3.45%)
Oct 27, 2011 5.955 5.955 5.955 5.955 276 +0.06(+0.97%)
Oct 20, 2011 5.890 5.898 5.898 5.898 365 +0.03(+0.56%)
Oct 18, 2011 5.865 5.865 5.865 5.865 0 -0.07(-1.11%)
Oct 13, 2011 5.964 5.931 5.931 5.931 2,678 -0.02(-0.28%)
Oct 12, 2011 5.939 5.947 5.931 5.947 2,731 +0.20(+3.43%)
Oct 11, 2011 5.783 5.783 5.586 5.750 2,252 -0.21(-3.45%)
Oct 10, 2011 5.840 5.955 5.832 5.955 3,530 +0.25(+4.47%)
Oct 07, 2011 5.840 5.840 5.627 5.701 486 -0.13(-2.25%)
Oct 06, 2011 5.574 5.832 5.574 5.832 1,597 +0.08(+1.43%)
Oct 05, 2011 5.586 5.750 5.586 5.750 1,582 -0.08(-1.41%)
Oct 04, 2011 5.824 5.877 5.750 5.832 6,668 +0.02(+0.42%)
Oct 03, 2011 5.849 5.849 5.808 5.808 267 +0.06(+1.00%)
Sep 30, 2011 5.750 5.750 5.750 5.750 973 +0.00(+0.00%)
Sep 29, 2011 5.955 5.955 5.750 5.750 1,862 -0.16(-2.78%)
Sep 28, 2011 5.775 5.931 5.750 5.914 2,736 +0.16(+2.71%)
Sep 27, 2011 5.980 5.980 5.750 5.758 531 +0.01(+0.14%)
Sep 26, 2011 5.840 5.890 5.750 5.750 7,337 -0.08(-1.41%)
Sep 23, 2011 5.832 5.832 5.832 5.832 1,576 -0.01(-0.14%)
Sep 21, 2011 5.849 5.840 5.840 5.840 2,069 -0.01(-0.14%)
Sep 20, 2011 5.840 5.849 5.832 5.849 4,139 -0.02(-0.28%)
Sep 19, 2011 5.816 5.865 5.808 5.865 2,858 +0.06(+0.99%)
Sep 16, 2011 5.857 5.857 5.290 5.808 16,097 -0.05(-0.84%)
Sep 14, 2011 5.857 5.857 5.857 5.857 0 -0.07(-1.25%)
Sep 13, 2011 5.882 5.931 5.776 5.931 4,916 -0.01(-0.14%)
Sep 08, 2011 5.939 5.939 5.939 5.939 0 +0.05(+0.83%)
Sep 07, 2011 5.858 6.020 5.841 5.890 3,933 +0.01(+0.14%)
Sep 06, 2011 6.028 6.028 5.882 5.882 1,100 -0.10(-1.63%)
Sep 02, 2011 5.980 5.980 5.980 5.980 122 -0.08(-1.34%)
Sep 01, 2011 5.955 6.061 5.955 6.061 491 -0.04(-0.67%)
Aug 31, 2011 6.110 6.110 6.102 6.102 4,793 -0.01(-0.13%)
Aug 29, 2011 6.085 6.110 6.110 6.110 5,777 +0.12(+2.04%)
Aug 26, 2011 6.142 6.142 5.988 5.988 2,827 -0.20(-3.16%)
Aug 24, 2011 6.183 6.183 6.183 6.183 0 +0.16(+2.70%)
Aug 23, 2011 6.020 6.037 5.947 6.020 2,089 +0.00(+0.00%)
Aug 22, 2011 5.931 6.085 5.931 6.020 12,150 -0.04(-0.67%)
Aug 19, 2011 5.890 6.061 5.833 6.061 614 +0.00(+0.00%)
Aug 18, 2011 6.028 6.094 5.784 6.061 2,165 -0.01(-0.13%)
Aug 17, 2011 5.898 6.102 5.898 6.069 898 +0.25(+4.34%)
Aug 16, 2011 5.801 5.817 5.801 5.817 737 -0.15(-2.46%)
Aug 15, 2011 5.841 5.963 5.841 5.963 983 +0.12(+2.09%)
Aug 10, 2011 6.045 5.841 5.841 5.841 4,916 -0.10(-1.64%)
Aug 09, 2011 5.687 6.045 5.589 5.939 1,229 -0.24(-3.95%)
Aug 08, 2011 6.224 6.427 5.451 6.183 16,454 -0.16(-2.56%)
Aug 05, 2011 6.248 6.500 6.216 6.346 15,702 -0.06(-0.89%)
Aug 04, 2011 6.301 6.403 6.301 6.403 491 +0.08(+1.29%)
Aug 03, 2011 6.533 6.533 6.321 6.321 2,359 -0.24(-3.60%)
Aug 02, 2011 6.427 6.557 6.403 6.557 1,262 -0.10(-1.46%)
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.