Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Astronova Inc
(NQ:
ALOT
)
17.91
+0.10 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
4.826
4.826
4.663
4.668
10,685
-0.09(-1.97%)
Jan 28, 2005
4.446
4.806
4.446
4.762
75,421
+0.26(+5.81%)
Jan 27, 2005
4.402
4.624
4.348
4.501
146,780
+0.13(+2.93%)
Jan 26, 2005
4.279
4.372
4.279
4.372
811
+0.03(+0.80%)
Jan 25, 2005
4.323
4.432
4.323
4.338
7,303
+0.07(+1.62%)
Jan 24, 2005
4.311
4.323
4.269
4.269
6,627
-0.08(-1.81%)
Jan 21, 2005
4.436
4.436
4.348
4.348
15,925
+0.01(+0.23%)
Jan 20, 2005
4.436
4.436
4.234
4.338
9,544
-0.09(-2.11%)
Jan 19, 2005
4.436
4.436
4.299
4.432
52,984
+0.01(+0.22%)
Jan 18, 2005
4.441
4.441
4.225
4.422
7,010
+0.06(+1.36%)
Jan 14, 2005
4.348
4.363
4.308
4.363
39,946
-0.09(-1.99%)
Jan 13, 2005
4.693
4.693
4.451
4.451
16,342
-0.16(-3.53%)
Jan 12, 2005
4.244
4.806
4.244
4.614
13,664
+0.37(+8.71%)
Jan 11, 2005
4.136
4.244
4.136
4.244
5,891
-0.02(-0.46%)
Jan 10, 2005
4.167
4.327
4.167
4.264
10,110
-0.12(-2.70%)
Jan 07, 2005
4.392
4.412
4.377
4.382
1,947
+0.05(+1.13%)
Jan 06, 2005
4.323
4.333
4.318
4.333
1,622
+0.02(+0.35%)
Jan 05, 2005
4.436
4.436
4.264
4.318
19,783
-0.07(-1.57%)
Jan 04, 2005
4.239
4.436
4.205
4.387
10,474
+0.03(+0.79%)
Jan 03, 2005
4.156
4.363
4.156
4.353
9,089
+0.10(+2.44%)
Dec 31, 2004
4.190
4.303
4.190
4.249
12,756
+0.03(+0.70%)
Dec 30, 2004
4.323
4.436
4.220
4.220
10,386
-0.03(-0.70%)
Dec 29, 2004
4.229
4.387
4.200
4.249
6,978
+0.01(+0.23%)
Dec 28, 2004
4.072
4.353
4.062
4.239
7,952
-0.07(-1.60%)
Dec 27, 2004
4.190
4.313
4.190
4.308
6,653
+0.00(+0.11%)
Dec 23, 2004
4.052
4.436
4.052
4.303
5,842
+0.02(+0.48%)
Dec 22, 2004
4.106
4.289
4.106
4.283
5,031
+0.18(+4.30%)
Dec 21, 2004
4.225
4.225
4.072
4.106
26,453
-0.09(-2.12%)
Dec 20, 2004
4.308
4.338
4.195
4.195
12,009
-0.00(-0.12%)
Dec 17, 2004
4.169
4.451
4.169
4.200
15,579
-0.14(-3.29%)
Dec 16, 2004
4.190
4.535
4.190
4.343
9,088
-0.05(-1.12%)
Dec 15, 2004
4.436
4.465
4.363
4.392
7,303
-0.02(-0.56%)
Dec 14, 2004
4.486
4.486
4.382
4.417
7,789
-0.02(-0.44%)
Dec 13, 2004
4.121
4.467
4.121
4.436
22,558
+0.27(+6.38%)
Dec 10, 2004
4.170
4.170
4.170
4.170
162
+0.00(+0.00%)
Dec 09, 2004
4.205
4.205
4.170
4.170
5,193
-0.06(-1.47%)
Dec 08, 2004
4.328
4.363
4.232
4.232
12,820
+0.01(+0.30%)
Dec 07, 2004
4.313
4.372
4.200
4.220
21,260
-0.19(-4.36%)
Dec 06, 2004
4.436
4.436
4.412
4.412
13,794
+0.09(+2.17%)
Dec 03, 2004
4.313
4.318
4.313
4.318
6,653
+0.00(+0.00%)
Dec 02, 2004
4.101
4.402
4.101
4.318
22,882
-0.09(-2.12%)
Dec 01, 2004
4.333
4.584
4.333
4.412
27,913
-0.04(-0.90%)
Nov 30, 2004
4.501
4.579
4.436
4.452
6,816
-0.04(-0.98%)
Nov 29, 2004
4.402
4.525
4.387
4.496
9,899
+0.25(+5.92%)
Nov 26, 2004
4.436
4.441
4.244
4.244
7,952
-0.19(-4.33%)
Nov 24, 2004
4.190
4.688
4.190
4.436
46,252
+0.26(+6.26%)
Nov 23, 2004
4.146
4.175
4.096
4.175
1,622
-0.09(-2.08%)
Nov 22, 2004
4.116
4.264
4.111
4.264
8,763
+0.16(+3.97%)
Nov 19, 2004
4.141
4.160
4.042
4.101
190,853
-0.05(-1.31%)
Nov 18, 2004
4.101
4.190
4.091
4.156
10,224
+0.01(+0.24%)
Nov 17, 2004
4.190
4.190
3.988
4.146
18,176
-0.04(-1.06%)
Nov 16, 2004
4.436
4.436
4.190
4.190
10,062
-0.14(-3.30%)
Nov 15, 2004
4.392
4.392
4.289
4.333
11,522
+0.09(+2.09%)
Nov 12, 2004
4.432
4.432
4.191
4.244
3,894
+0.00(+0.12%)
Nov 11, 2004
4.116
4.264
4.116
4.239
11,198
+0.12(+2.99%)
Nov 10, 2004
4.190
4.190
4.091
4.116
10,873
-0.12(-2.91%)
Nov 09, 2004
4.254
4.269
4.239
4.239
5,842
-0.02(-0.58%)
Nov 08, 2004
4.126
4.338
4.126
4.264
9,899
-0.06(-1.48%)
Nov 05, 2004
4.037
4.471
3.919
4.328
116,849
+0.41(+10.44%)
Nov 04, 2004
4.757
4.757
3.697
3.919
211,302
-0.90(-18.71%)
Nov 03, 2004
4.831
4.860
4.821
4.821
1,622
+0.14(+3.06%)
Nov 02, 2004
4.328
4.762
4.328
4.678
8,114
-0.10(-2.10%)
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
.