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
)
17.27
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 27, 2010
5.739
5.739
5.739
5.739
0
-0.20(-3.40%)
May 26, 2010
5.844
5.941
5.832
5.941
514
+0.26(+4.51%)
May 25, 2010
5.684
5.824
5.684
5.684
4,679
-0.15(-2.53%)
May 24, 2010
5.739
5.941
5.638
5.832
1,538
+0.16(+2.74%)
May 21, 2010
5.638
5.677
5.638
5.677
6,347
-0.08(-1.35%)
May 20, 2010
5.568
5.754
5.560
5.754
6,365
+0.00(+0.00%)
May 19, 2010
5.925
5.941
5.521
5.754
20,134
-0.17(-2.82%)
May 18, 2010
5.789
5.922
5.789
5.922
4,353
+0.21(+3.61%)
May 17, 2010
5.871
5.871
5.715
5.715
1,350
-0.08(-1.34%)
May 14, 2010
5.793
5.809
5.793
5.793
1,147
-0.04(-0.67%)
May 12, 2010
5.832
5.832
5.832
5.832
0
+0.19(+3.45%)
May 11, 2010
5.964
6.097
5.638
5.638
2,829
+0.05(+0.98%)
May 10, 2010
5.770
6.097
5.583
5.583
3,346
-0.15(-2.58%)
May 07, 2010
5.840
5.840
5.653
5.731
6,419
-0.17(-2.90%)
May 06, 2010
5.941
5.941
5.902
5.902
4,115
-0.01(-0.13%)
May 05, 2010
5.871
5.910
5.832
5.910
2,089
-0.06(-1.04%)
May 04, 2010
6.019
6.019
5.972
5.972
1,080
-0.05(-0.84%)
May 03, 2010
5.902
6.023
5.902
6.023
1,993
+0.03(+0.58%)
Apr 30, 2010
6.027
6.027
5.871
5.988
5,143
-0.04(-0.65%)
Apr 29, 2010
6.027
6.027
5.817
6.027
8,410
+0.00(+0.00%)
Apr 28, 2010
6.027
6.182
5.817
6.027
13,907
+0.00(+0.00%)
Apr 27, 2010
6.065
6.065
6.027
6.027
1,157
-0.05(-0.90%)
Apr 26, 2010
6.027
6.125
6.027
6.081
10,030
+0.02(+0.39%)
Apr 23, 2010
6.159
6.213
6.058
6.058
3,343
+0.00(+0.03%)
Apr 22, 2010
6.034
6.065
6.027
6.056
2,700
-0.06(-1.04%)
Apr 21, 2010
6.213
6.221
6.120
6.120
3,679
+0.13(+2.11%)
Apr 20, 2010
5.941
6.027
5.856
5.994
1,422
-0.03(-0.55%)
Apr 19, 2010
5.925
6.027
5.925
6.027
257
+0.04(+0.65%)
Apr 16, 2010
6.034
6.065
5.988
5.988
3,086
-0.09(-1.41%)
Apr 15, 2010
6.454
6.454
5.933
6.073
8,358
-0.19(-2.98%)
Apr 14, 2010
6.003
6.454
6.003
6.260
11,549
+0.26(+4.27%)
Apr 13, 2010
5.988
6.159
5.972
6.003
2,443
+0.07(+1.18%)
Apr 12, 2010
5.887
5.949
5.871
5.933
2,314
-0.18(-2.90%)
Apr 09, 2010
6.213
6.213
5.949
6.111
2,141
-0.02(-0.28%)
Apr 08, 2010
6.058
6.167
5.879
6.128
5,001
-0.09(-1.50%)
Apr 07, 2010
6.174
6.221
6.003
6.221
7,254
+0.05(+0.76%)
Apr 06, 2010
6.205
6.221
6.174
6.174
950
+0.00(+0.00%)
Apr 05, 2010
6.190
6.210
6.174
6.174
514
+0.06(+1.02%)
Apr 01, 2010
5.933
6.112
6.112
6.112
5,915
+0.17(+2.88%)
Mar 31, 2010
5.941
5.941
5.933
5.941
2,667
+0.08(+1.33%)
Mar 30, 2010
5.941
5.941
5.863
5.863
2,344
+0.02(+0.27%)
Mar 29, 2010
5.684
5.910
5.669
5.848
2,083
-0.12(-2.08%)
Mar 26, 2010
5.638
5.972
5.638
5.972
9,232
+0.19(+3.23%)
Mar 25, 2010
6.065
6.065
5.723
5.785
25,077
-0.25(-4.12%)
Mar 24, 2010
6.159
6.190
5.840
6.034
2,184
-0.19(-3.00%)
Mar 23, 2010
5.832
6.221
5.832
6.221
4,162
+0.45(+7.82%)
Mar 22, 2010
5.957
6.221
5.770
5.770
10,159
-0.17(-2.88%)
Mar 19, 2010
5.591
6.019
5.591
5.941
29,681
+0.10(+1.73%)
Mar 18, 2010
5.785
5.840
5.731
5.840
3,472
+0.05(+0.94%)
Mar 17, 2010
5.716
6.025
5.715
5.785
12,987
+0.12(+2.06%)
Mar 15, 2010
5.669
5.669
5.669
5.669
0
-0.06(-1.08%)
Mar 11, 2010
5.730
5.730
5.730
5.730
0
-0.01(-0.09%)
Mar 10, 2010
5.846
5.854
5.736
5.736
3,375
-0.11(-1.86%)
Mar 09, 2010
5.845
5.845
5.845
5.845
259
+0.15(+2.55%)
Mar 08, 2010
5.684
5.846
5.630
5.700
5,842
+0.07(+1.23%)
Mar 05, 2010
5.831
5.854
5.630
5.630
7,061
-0.13(-2.27%)
Mar 03, 2010
5.700
5.761
5.761
5.761
8,828
+0.06(+1.08%)
Mar 02, 2010
5.777
5.854
5.700
5.700
5,942
-0.04(-0.67%)
Mar 01, 2010
5.638
5.738
5.638
5.738
1,613
-0.04(-0.67%)
Feb 25, 2010
5.777
5.777
5.777
5.777
2,207
-0.10(-1.70%)
Feb 22, 2010
5.646
5.877
5.877
5.877
3,505
-0.09(-1.55%)
Feb 19, 2010
5.962
5.977
5.931
5.969
14,932
+0.15(+2.65%)
Feb 18, 2010
5.596
5.834
5.596
5.815
1,124
+0.00(+0.00%)
Feb 17, 2010
5.969
5.969
5.698
5.815
2,230
+0.00(+0.00%)
Feb 16, 2010
5.769
5.923
5.746
5.815
6,803
+0.04(+0.67%)
Feb 11, 2010
5.777
5.777
5.777
5.777
908
+0.00(+0.00%)
Feb 10, 2010
5.700
5.777
5.700
5.777
649
-0.05(-0.92%)
Feb 09, 2010
5.915
5.935
5.662
5.831
5,881
-0.07(-1.17%)
Feb 08, 2010
5.707
5.962
5.707
5.900
651
+0.01(+0.13%)
Feb 05, 2010
5.746
5.931
5.738
5.892
2,336
-0.08(-1.29%)
Feb 04, 2010
5.707
5.969
5.592
5.969
10,442
+0.12(+1.97%)
Feb 03, 2010
5.846
5.858
5.846
5.854
2,726
+0.08(+1.33%)
Feb 02, 2010
5.777
5.815
5.761
5.777
2,008
+0.00(+0.00%)
Feb 01, 2010
5.623
5.777
5.623
5.777
259
+0.19(+3.45%)
Jan 29, 2010
5.777
5.854
5.584
5.584
2,382
-0.13(-2.23%)
Jan 28, 2010
5.754
5.777
5.711
5.711
17,476
+0.13(+2.28%)
Jan 27, 2010
5.584
5.600
5.392
5.584
2,336
-0.06(-1.09%)
Jan 26, 2010
5.584
5.646
5.584
5.646
259
+0.04(+0.69%)
Jan 25, 2010
5.619
5.700
5.584
5.607
7,217
-0.02(-0.41%)
Jan 22, 2010
5.777
5.792
5.630
5.630
4,790
-0.16(-2.79%)
Jan 21, 2010
5.792
5.792
5.792
5.792
129
-0.00(-0.05%)
Jan 20, 2010
5.800
5.800
5.792
5.795
2,666
+0.01(+0.18%)
Jan 19, 2010
5.900
5.900
5.777
5.784
3,212
-0.12(-1.96%)
Jan 15, 2010
5.615
5.900
5.900
5.900
1,038
-0.02(-0.39%)
Jan 14, 2010
5.576
6.008
5.530
5.923
18,033
+0.35(+6.22%)
Jan 13, 2010
5.407
5.576
5.407
5.576
3,112
+0.18(+3.43%)
Jan 12, 2010
5.392
5.392
5.392
5.392
389
+0.00(+0.00%)
Jan 11, 2010
5.392
5.392
5.392
5.392
129
-0.18(-3.32%)
Jan 07, 2010
5.476
5.576
5.576
5.576
6,361
+0.10(+1.83%)
Jan 06, 2010
5.763
5.763
5.476
5.476
7,493
-0.03(-0.56%)
Jan 05, 2010
5.584
5.623
5.507
5.507
1,598
+0.02(+0.42%)
Jan 04, 2010
5.677
5.677
5.461
5.484
3,006
-0.26(-4.56%)
Dec 31, 2009
5.715
5.746
5.746
5.746
5,582
+0.05(+0.81%)
Dec 30, 2009
5.470
5.700
5.470
5.700
1,711
-0.02(-0.27%)
Dec 29, 2009
5.519
5.715
5.519
5.715
3,245
+0.28(+5.25%)
Dec 28, 2009
5.469
5.469
5.392
5.430
5,634
-0.05(-0.98%)
Dec 24, 2009
5.646
5.646
5.422
5.484
2,878
-0.15(-2.60%)
Dec 23, 2009
5.769
5.769
5.630
5.630
2,726
+0.01(+0.14%)
Dec 21, 2009
5.623
5.623
5.623
5.623
0
+0.02(+0.27%)
Dec 18, 2009
5.754
5.761
5.607
5.607
3,000
+0.01(+0.14%)
Dec 17, 2009
5.600
5.600
5.600
5.600
129
-0.13(-2.23%)
Dec 16, 2009
5.584
5.754
5.584
5.727
8,805
+0.03(+0.48%)
Dec 15, 2009
5.769
5.777
5.584
5.700
7,232
+0.34(+6.32%)
Dec 14, 2009
5.345
5.507
5.345
5.361
6,042
-0.16(-2.93%)
Dec 11, 2009
5.284
5.522
5.284
5.522
2,142
+0.19(+3.55%)
Dec 10, 2009
5.160
5.499
4.960
5.333
6,537
+0.03(+0.49%)
Dec 09, 2009
5.368
5.469
5.307
5.307
9,840
-0.10(-1.85%)
Dec 08, 2009
5.561
5.561
5.407
5.407
908
+0.01(+0.14%)
Dec 07, 2009
5.353
5.538
5.199
5.399
9,185
+0.05(+0.86%)
Dec 04, 2009
5.284
5.353
5.276
5.353
6,751
+0.15(+2.96%)
Dec 02, 2009
5.199
5.199
5.199
5.199
3,894
-0.01(-0.15%)
Dec 01, 2009
5.091
5.207
5.091
5.207
1,246
-0.21(-3.84%)
Nov 30, 2009
5.376
5.422
5.376
5.415
1,168
-0.00(-0.07%)
Nov 27, 2009
5.276
5.419
4.929
5.419
1,557
+0.31(+6.11%)
Nov 25, 2009
4.945
5.199
4.945
5.107
2,178
-0.17(-3.21%)
Nov 24, 2009
5.291
5.299
5.276
5.276
908
+0.35(+7.03%)
Nov 23, 2009
4.922
5.030
4.922
4.929
7,120
+0.00(+0.00%)
Nov 20, 2009
5.006
5.022
4.929
4.929
8,471
-0.10(-1.99%)
Nov 19, 2009
4.868
5.322
4.868
5.030
519
+0.10(+2.03%)
Nov 18, 2009
5.006
5.006
4.768
4.929
8,958
-0.08(-1.54%)
Nov 17, 2009
5.330
5.330
5.006
5.006
4,024
+0.00(+0.08%)
Nov 16, 2009
5.422
5.422
4.745
5.003
8,585
+0.33(+7.00%)
Nov 13, 2009
4.675
4.675
4.675
4.675
494
-0.07(-1.46%)
Nov 12, 2009
4.745
4.745
4.745
4.745
188
-0.02(-0.32%)
Nov 11, 2009
4.683
4.760
4.668
4.760
3,714
-0.04(-0.88%)
Nov 09, 2009
4.802
4.802
4.802
4.802
0
-0.00(-0.08%)
Nov 06, 2009
4.660
4.806
4.660
4.806
4,310
-0.07(-1.42%)
Nov 05, 2009
4.652
4.876
4.652
4.876
4,477
+0.19(+4.11%)
Nov 04, 2009
4.583
4.891
4.583
4.683
17,442
-0.19(-3.95%)
Nov 03, 2009
4.876
4.876
4.876
4.876
1,077
+0.01(+0.16%)
Nov 02, 2009
4.521
4.868
4.483
4.868
2,726
+0.09(+1.94%)
Oct 30, 2009
4.775
4.775
4.775
4.775
1,298
+0.02(+0.49%)
Oct 29, 2009
4.752
4.752
4.752
4.752
519
-0.11(-2.22%)
Oct 28, 2009
4.860
4.864
4.860
4.860
843
+0.05(+0.96%)
Oct 27, 2009
4.845
4.876
4.814
4.814
1,377
+0.19(+4.17%)
Oct 26, 2009
4.629
4.648
4.621
4.621
10,062
-0.05(-0.99%)
Oct 22, 2009
4.668
4.668
4.668
4.668
0
-0.03(-0.66%)
Oct 21, 2009
4.644
4.760
4.552
4.698
31,146
+0.00(+0.00%)
Oct 20, 2009
4.721
4.737
4.652
4.698
11,408
+0.05(+0.99%)
Oct 19, 2009
4.706
4.775
4.598
4.652
12,841
-0.01(-0.18%)
Oct 16, 2009
4.902
4.902
4.660
4.661
3,375
-0.15(-3.18%)
Oct 15, 2009
4.906
5.037
4.629
4.814
15,199
-0.27(-5.30%)
Oct 14, 2009
4.883
5.214
4.868
5.083
4,213
+0.23(+4.76%)
Oct 13, 2009
5.006
5.307
4.814
4.852
10,773
-0.06(-1.25%)
Oct 12, 2009
5.238
5.238
4.914
4.914
933
-0.33(-6.31%)
Oct 09, 2009
5.245
5.245
5.245
5.245
129
-0.12(-2.16%)
Oct 07, 2009
5.361
5.361
5.361
5.361
0
-0.15(-2.66%)
Oct 06, 2009
5.407
5.515
4.829
5.507
98,048
+0.12(+2.14%)
Oct 05, 2009
5.607
5.607
5.137
5.392
1,842
+0.00(+0.00%)
Oct 02, 2009
5.561
5.661
5.330
5.392
9,350
-0.12(-2.10%)
Oct 01, 2009
5.276
5.669
5.268
5.507
30,344
+0.22(+4.08%)
Sep 30, 2009
5.630
5.661
5.291
5.291
21,309
-0.39(-6.78%)
Sep 29, 2009
5.638
5.684
5.530
5.677
12,069
-0.01(-0.14%)
Sep 28, 2009
5.476
5.684
5.476
5.684
420
+0.13(+2.36%)
Sep 25, 2009
5.592
5.596
5.068
5.553
8,458
-0.04(-0.69%)
Sep 24, 2009
5.677
5.677
5.084
5.592
3,656
-0.05(-0.96%)
Sep 23, 2009
5.307
5.646
4.637
5.646
13,062
+0.39(+7.32%)
Sep 22, 2009
5.268
5.291
4.190
5.261
3,183
+0.10(+1.94%)
Sep 21, 2009
4.937
5.160
4.837
5.160
13,359
+0.25(+5.18%)
Sep 18, 2009
4.775
4.960
4.666
4.906
4,305
+0.15(+3.07%)
Sep 17, 2009
4.621
4.775
4.621
4.760
2,652
+0.14(+3.00%)
Sep 16, 2009
4.429
4.621
4.428
4.621
102,359
+0.26(+6.01%)
Sep 15, 2009
4.452
4.452
4.352
4.359
8,568
-0.03(-0.70%)
Sep 14, 2009
4.390
4.544
4.352
4.390
27,138
-0.04(-0.87%)
Sep 11, 2009
4.406
4.483
4.390
4.429
16,741
+0.05(+1.23%)
Sep 10, 2009
4.298
4.429
4.290
4.375
5,452
-0.09(-2.07%)
Sep 09, 2009
4.313
4.529
4.267
4.467
6,507
-0.13(-2.93%)
Sep 08, 2009
4.621
4.621
4.467
4.602
1,208
+0.21(+4.82%)
Sep 04, 2009
4.390
4.390
4.390
4.390
2,174
-0.15(-3.39%)
Sep 03, 2009
4.390
4.544
4.390
4.544
1,280
+0.27(+6.31%)
Sep 02, 2009
4.544
4.552
4.275
4.275
17,827
-0.05(-1.25%)
Sep 01, 2009
4.614
4.741
4.329
4.329
63,080
-0.29(-6.33%)
Aug 31, 2009
4.621
4.745
4.421
4.621
5,908
-0.03(-0.62%)
Aug 28, 2009
4.768
4.775
4.650
4.650
4,017
+0.03(+0.62%)
Aug 27, 2009
4.691
4.775
4.544
4.621
2,466
+0.07(+1.52%)
Aug 26, 2009
4.544
4.552
4.544
4.552
651
+0.01(+0.17%)
Aug 25, 2009
4.544
4.583
4.534
4.544
11,687
+0.25(+5.73%)
Aug 24, 2009
4.344
4.691
4.298
4.298
13,296
-0.48(-10.00%)
Aug 21, 2009
4.837
4.837
4.775
4.775
259
+0.15(+3.33%)
Aug 20, 2009
4.621
4.621
4.460
4.621
6,660
+0.05(+1.01%)
Aug 19, 2009
4.614
4.769
4.383
4.575
9,553
+0.17(+3.85%)
Aug 18, 2009
4.660
4.906
4.030
4.406
3,894
+0.17(+4.00%)
Aug 17, 2009
3.990
4.937
3.982
4.236
14,143
+0.25(+6.38%)
Aug 14, 2009
4.390
4.452
3.959
3.982
28,580
-0.22(-5.31%)
Aug 13, 2009
4.621
4.621
4.175
4.205
21,939
-0.42(-9.00%)
Aug 07, 2009
4.621
4.621
4.621
4.621
8,049
+0.16(+3.63%)
Aug 05, 2009
4.783
4.460
4.460
4.460
19,085
-0.17(-3.66%)
Aug 04, 2009
4.514
4.772
4.514
4.629
12,685
+0.17(+3.80%)
Aug 03, 2009
4.467
4.660
4.383
4.460
1,251
+0.18(+4.14%)
Jul 31, 2009
4.775
4.783
4.282
4.282
15,965
-0.35(-7.64%)
Jul 30, 2009
4.683
4.929
4.275
4.637
18,725
-0.05(-1.15%)
Jul 29, 2009
4.194
4.691
4.194
4.691
406
+0.53(+12.78%)
Jul 28, 2009
4.417
4.598
4.159
4.159
28,509
-0.22(-5.10%)
Jul 27, 2009
4.429
4.429
4.321
4.383
2,730
+0.00(+0.00%)
Jul 24, 2009
4.560
4.598
4.275
4.383
1,298
-0.13(-2.90%)
Jul 23, 2009
4.467
4.514
4.275
4.514
1,687
-0.04(-0.81%)
Jul 22, 2009
4.174
4.637
4.113
4.550
13,762
+0.16(+3.65%)
Jul 21, 2009
4.660
4.660
4.098
4.390
6,687
-0.28(-6.10%)
Jul 20, 2009
3.936
4.899
3.936
4.675
48,400
+0.44(+10.36%)
Jul 16, 2009
3.913
4.236
4.236
4.236
6,621
+0.15(+3.77%)
Jul 15, 2009
4.282
4.414
4.044
4.082
31,419
+0.02(+0.57%)
Jul 10, 2009
4.059
4.059
4.059
4.059
129
-0.01(-0.19%)
Jul 09, 2009
3.936
4.198
3.936
4.067
4,770
+0.14(+3.53%)
Jul 08, 2009
4.044
4.223
3.928
3.928
14,412
-0.15(-3.59%)
Jul 07, 2009
3.936
4.236
3.936
4.074
6,881
+0.04(+0.95%)
Jul 06, 2009
3.967
4.105
3.944
4.036
9,867
+0.02(+0.38%)
Jul 02, 2009
4.121
4.121
4.005
4.021
5,813
+0.05(+1.36%)
Jul 01, 2009
4.028
4.067
3.928
3.967
4,758
-0.08(-1.90%)
Jun 30, 2009
3.882
4.260
3.859
4.044
10,970
+0.02(+0.38%)
Jun 29, 2009
4.128
4.144
4.028
4.028
3,443
-0.02(-0.38%)
Jun 26, 2009
3.851
4.213
3.851
4.044
38,971
+0.04(+0.96%)
Jun 25, 2009
3.967
4.082
3.890
4.005
3,167
+0.09(+2.36%)
Jun 24, 2009
4.159
4.298
3.859
3.913
38,225
-0.27(-6.45%)
Jun 23, 2009
4.167
4.421
4.159
4.182
3,801
-0.25(-5.56%)
Jun 22, 2009
4.429
4.429
4.429
4.429
259
+0.08(+1.77%)
Jun 19, 2009
4.352
4.352
4.352
4.352
908
-0.06(-1.40%)
Jun 18, 2009
4.216
4.413
4.216
4.413
778
+0.06(+1.42%)
Jun 16, 2009
4.352
4.352
4.352
4.352
0
+0.10(+2.36%)
Jun 15, 2009
4.429
4.506
4.190
4.252
2,186
-0.06(-1.43%)
Jun 12, 2009
4.467
4.467
4.313
4.313
1,519
+0.00(+0.00%)
Jun 11, 2009
4.198
4.313
4.198
4.313
2,081
+0.00(+0.00%)
Jun 10, 2009
4.359
4.359
4.313
4.313
1,557
-0.05(-1.06%)
Jun 09, 2009
4.436
4.436
4.359
4.359
2,466
-0.07(-1.57%)
Jun 08, 2009
4.544
4.544
4.429
4.429
551
-0.19(-4.17%)
Jun 05, 2009
4.429
4.699
4.390
4.621
4,388
+0.19(+4.35%)
Jun 04, 2009
4.814
4.814
4.429
4.429
2,896
-0.34(-7.11%)
Jun 03, 2009
4.205
4.860
4.175
4.768
39,300
+0.59(+14.21%)
Jun 02, 2009
4.775
4.775
4.159
4.175
6,757
-0.37(-8.14%)
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
.