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
)
17.58
-0.04 (-0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 28, 2004
5.127
5.274
5.127
5.225
56,801
+0.05(+0.95%)
May 27, 2004
5.097
5.270
5.023
5.176
93,641
+0.10(+2.04%)
May 26, 2004
5.102
5.141
4.954
5.072
99,971
+0.02(+0.39%)
May 25, 2004
5.979
6.024
4.663
5.053
313,707
-1.32(-20.73%)
May 24, 2004
6.181
6.398
5.999
6.374
13,307
+0.01(+0.15%)
May 21, 2004
5.738
6.724
5.486
6.364
52,906
+0.61(+10.53%)
May 20, 2004
5.960
6.009
5.624
5.758
13,956
-0.16(-2.67%)
May 19, 2004
5.772
5.915
5.600
5.915
2,758
+0.04(+0.76%)
May 18, 2004
5.452
5.979
5.452
5.871
16,229
+0.28(+4.93%)
May 17, 2004
5.447
5.605
5.447
5.595
4,057
+0.02(+0.44%)
May 14, 2004
5.516
5.836
5.299
5.570
4,381
+0.16(+2.91%)
May 13, 2004
5.329
5.422
5.329
5.413
13,307
+0.07(+1.29%)
May 12, 2004
5.422
5.422
5.329
5.343
20,448
-0.08(-1.45%)
May 11, 2004
5.304
5.422
5.304
5.422
14,606
+0.04(+0.73%)
May 10, 2004
5.422
5.467
5.299
5.383
44,629
-0.15(-2.67%)
May 07, 2004
5.491
5.802
5.437
5.531
42,844
-0.14(-2.52%)
May 06, 2004
5.620
5.723
5.620
5.674
8,439
-0.05(-0.95%)
May 05, 2004
5.729
5.729
5.639
5.728
4,544
-0.07(-1.19%)
May 04, 2004
5.718
5.817
5.718
5.797
5,842
+0.08(+1.38%)
May 03, 2004
5.807
5.812
5.427
5.718
28,076
-0.02(-0.43%)
Apr 30, 2004
5.452
6.162
5.452
5.743
47,713
-0.37(-6.04%)
Apr 29, 2004
6.009
6.112
5.763
6.112
68,551
-0.00(-0.01%)
Apr 28, 2004
6.162
6.162
6.009
6.112
51,949
-0.03(-0.44%)
Apr 27, 2004
6.045
6.139
6.005
6.139
8,390
-0.04(-0.57%)
Apr 26, 2004
6.265
6.265
5.691
6.175
12,317
-0.08(-1.30%)
Apr 23, 2004
6.285
6.287
6.000
6.256
32,312
+0.20(+3.25%)
Apr 22, 2004
5.888
6.117
5.830
6.059
35,703
+0.23(+4.00%)
Apr 21, 2004
5.911
5.915
5.543
5.826
123,714
+0.26(+4.67%)
Apr 20, 2004
5.387
5.597
5.387
5.566
46,236
+0.19(+3.50%)
Apr 19, 2004
5.463
5.463
5.204
5.378
11,425
+0.06(+1.18%)
Apr 16, 2004
5.234
5.449
5.234
5.315
28,206
+0.10(+1.98%)
Apr 15, 2004
5.436
5.436
5.189
5.212
5,177
-0.20(-3.65%)
Apr 14, 2004
5.127
5.467
5.127
5.409
16,959
-0.01(-0.25%)
Apr 13, 2004
5.328
5.490
5.279
5.422
22,493
+0.07(+1.26%)
Apr 12, 2004
5.467
5.485
5.346
5.355
12,496
-0.08(-1.40%)
Apr 08, 2004
5.409
5.467
5.337
5.431
52,841
+0.02(+0.41%)
Apr 07, 2004
5.422
5.422
5.333
5.409
26,599
+0.01(+0.17%)
Apr 06, 2004
5.324
5.467
5.212
5.400
51,949
+0.09(+1.60%)
Apr 05, 2004
5.111
5.373
5.111
5.315
35,346
+0.09(+1.80%)
Apr 02, 2004
5.068
5.221
5.068
5.221
22,136
+0.06(+1.13%)
Apr 01, 2004
5.223
5.223
5.136
5.162
29,098
-0.06(-1.12%)
Mar 31, 2004
5.212
5.288
5.212
5.221
21,957
-0.13(-2.34%)
Mar 30, 2004
5.243
5.422
5.243
5.346
156,204
-0.01(-0.17%)
Mar 29, 2004
5.328
5.432
5.288
5.355
79,619
-0.03(-0.58%)
Mar 26, 2004
5.162
5.391
5.136
5.387
117,822
+0.10(+1.86%)
Mar 25, 2004
5.313
5.378
5.046
5.288
135,853
-0.11(-1.99%)
Mar 24, 2004
5.346
5.512
5.266
5.395
207,439
+0.15(+2.91%)
Mar 23, 2004
6.346
6.346
4.997
5.243
444,692
-1.03(-16.43%)
Mar 22, 2004
6.451
6.498
6.260
6.274
47,843
-0.23(-3.51%)
Mar 19, 2004
6.453
6.565
6.453
6.502
19,994
+0.09(+1.40%)
Mar 18, 2004
6.104
6.458
6.104
6.413
38,203
+0.31(+5.07%)
Mar 17, 2004
5.983
6.144
5.978
6.104
37,310
+0.10(+1.72%)
Mar 16, 2004
5.938
6.050
5.853
6.000
19,815
-0.00(-0.07%)
Mar 15, 2004
5.960
6.225
5.826
6.005
14,638
+0.08(+1.36%)
Mar 12, 2004
5.700
5.978
5.700
5.924
13,924
+0.08(+1.30%)
Mar 11, 2004
6.027
6.027
5.696
5.848
63,731
-0.25(-4.04%)
Mar 10, 2004
6.233
6.336
6.095
6.095
29,991
-0.14(-2.30%)
Mar 09, 2004
6.480
6.480
6.238
6.238
22,136
-0.09(-1.42%)
Mar 08, 2004
6.274
6.399
6.274
6.328
12,853
+0.00(+0.00%)
Mar 05, 2004
6.386
6.435
6.274
6.328
17,494
-0.15(-2.35%)
Mar 04, 2004
6.419
6.565
6.419
6.480
13,746
-0.08(-1.15%)
Mar 03, 2004
6.610
6.672
6.332
6.555
62,303
-0.13(-2.02%)
Mar 02, 2004
6.319
6.776
5.983
6.690
78,548
+0.15(+2.25%)
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
.