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
-0.28 (-1.60%)
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 29, 2020
6.480
6.630
6.390
6.430
21,500
-0.09(-1.38%)
May 28, 2020
6.380
6.700
6.240
6.520
29,352
+0.21(+3.33%)
May 27, 2020
6.400
6.465
6.110
6.310
58,112
+0.08(+1.28%)
May 26, 2020
6.420
6.551
6.110
6.230
68,259
+0.04(+0.65%)
May 22, 2020
6.150
6.340
6.075
6.190
14,600
+0.00(+0.00%)
May 21, 2020
6.050
6.730
6.000
6.190
13,113
+0.09(+1.48%)
May 20, 2020
6.000
6.490
5.860
6.100
74,404
+0.24(+4.10%)
May 19, 2020
6.200
6.200
5.500
5.860
165,102
-0.40(-6.39%)
May 18, 2020
6.200
6.390
5.890
6.260
46,418
+0.41(+7.01%)
May 15, 2020
6.130
6.130
5.770
5.850
15,100
-0.23(-3.78%)
May 14, 2020
5.830
6.200
5.550
6.080
53,347
+0.11(+1.84%)
May 13, 2020
6.130
6.575
5.925
5.970
34,478
-0.42(-6.57%)
May 12, 2020
6.850
6.910
6.330
6.390
51,002
-0.46(-6.72%)
May 11, 2020
6.857
7.110
6.694
6.850
29,232
-0.16(-2.28%)
May 08, 2020
6.362
7.210
6.362
7.010
23,800
+0.50(+7.68%)
May 07, 2020
6.710
6.760
6.389
6.510
23,873
-0.20(-2.98%)
May 06, 2020
6.750
6.790
6.330
6.710
51,737
+0.00(+0.00%)
May 05, 2020
7.100
7.150
6.540
6.710
39,565
-0.28(-4.01%)
May 04, 2020
6.730
7.010
6.360
6.990
31,737
+0.12(+1.75%)
May 01, 2020
7.000
7.200
6.365
6.870
48,900
-0.16(-2.28%)
Apr 30, 2020
7.060
7.345
6.370
7.030
36,408
-0.21(-2.97%)
Apr 29, 2020
6.590
7.450
6.568
7.245
86,660
+0.92(+14.45%)
Apr 28, 2020
6.310
6.950
6.180
6.330
22,974
+0.11(+1.77%)
Apr 27, 2020
6.100
6.300
5.910
6.220
19,778
+0.33(+5.60%)
Apr 24, 2020
5.410
5.900
5.410
5.890
9,700
+0.38(+6.90%)
Apr 23, 2020
5.670
6.209
5.435
5.510
35,064
-0.14(-2.48%)
Apr 22, 2020
5.920
5.970
5.500
5.650
67,846
+0.13(+2.36%)
Apr 21, 2020
5.500
5.765
5.500
5.520
51,038
-0.03(-0.54%)
Apr 20, 2020
5.720
5.993
5.533
5.550
21,668
-0.34(-5.77%)
Apr 17, 2020
5.930
6.020
5.720
5.890
26,300
+0.21(+3.70%)
Apr 16, 2020
5.920
5.940
5.534
5.680
27,875
-0.33(-5.49%)
Apr 15, 2020
6.020
6.190
5.760
6.010
25,200
-0.24(-3.84%)
Apr 14, 2020
6.390
6.500
6.140
6.250
21,011
+0.10(+1.63%)
Apr 13, 2020
6.280
6.750
5.880
6.150
25,734
-0.25(-3.91%)
Apr 09, 2020
6.010
6.730
5.990
6.400
46,400
+0.37(+6.14%)
Apr 08, 2020
5.990
6.250
5.510
6.030
60,506
+0.14(+2.38%)
Apr 07, 2020
6.810
6.970
5.730
5.890
76,290
-0.85(-12.61%)
Apr 06, 2020
6.500
6.800
6.050
6.740
26,086
+0.64(+10.49%)
Apr 03, 2020
6.840
6.920
6.010
6.100
26,900
-0.86(-12.36%)
Apr 02, 2020
7.260
7.770
6.730
6.960
21,907
-0.34(-4.66%)
Apr 01, 2020
7.360
7.960
6.940
7.300
45,630
-0.46(-5.93%)
Mar 31, 2020
8.050
8.370
7.541
7.760
29,619
-0.43(-5.25%)
Mar 30, 2020
7.900
8.220
7.410
8.190
31,029
+0.24(+3.02%)
Mar 27, 2020
8.640
8.820
7.940
7.950
69,100
-1.12(-12.35%)
Mar 26, 2020
8.250
9.110
8.250
9.070
58,752
+0.71(+8.49%)
Mar 25, 2020
7.510
8.470
7.410
8.360
72,213
+0.75(+9.86%)
Mar 24, 2020
6.837
7.698
6.837
7.610
62,253
+0.78(+11.47%)
Mar 23, 2020
6.887
6.926
5.754
6.827
42,101
+0.16(+2.38%)
Mar 20, 2020
8.006
8.323
5.242
6.669
246,749
-1.65(-19.88%)
Mar 19, 2020
7.233
8.393
7.065
8.323
48,621
+0.87(+11.70%)
Mar 18, 2020
8.641
8.971
7.451
7.451
60,703
-1.71(-18.70%)
Mar 17, 2020
8.115
9.166
8.115
9.166
38,773
+1.16(+14.48%)
Mar 16, 2020
8.720
9.711
8.006
8.006
112,597
-1.61(-16.70%)
Mar 13, 2020
9.364
9.681
8.720
9.612
69,029
+0.93(+10.73%)
Mar 12, 2020
9.057
9.255
7.945
8.680
131,259
-1.38(-13.69%)
Mar 11, 2020
9.572
11.25
9.463
10.06
35,054
-0.03(-0.29%)
Mar 10, 2020
9.780
10.13
9.423
10.09
31,934
+0.50(+5.17%)
Mar 09, 2020
10.14
10.40
9.512
9.592
17,829
-1.15(-10.70%)
Mar 06, 2020
10.88
11.05
10.66
10.74
36,331
-0.35(-3.13%)
Mar 05, 2020
11.08
11.42
11.01
11.09
34,032
-0.33(-2.86%)
Mar 04, 2020
11.18
11.41
11.03
11.41
30,238
+0.31(+2.77%)
Mar 03, 2020
11.20
11.67
10.85
11.11
25,961
-0.09(-0.80%)
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
.