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 (%)
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%)
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
.