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
)
17.25
+0.34 (+2.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 31, 2007
8.796
9.012
8.781
8.888
29,632
-0.02(-0.26%)
May 30, 2007
8.750
8.911
8.750
8.911
26,189
+0.05(+0.61%)
May 29, 2007
8.788
8.888
8.781
8.858
29,018
+0.13(+1.50%)
May 25, 2007
8.557
8.734
8.557
8.727
3,623
+0.07(+0.80%)
May 24, 2007
8.542
8.727
8.542
8.657
2,725
+0.01(+0.09%)
May 23, 2007
9.058
9.058
8.135
8.650
146,974
-0.65(-7.04%)
May 22, 2007
9.089
9.335
8.858
9.304
30,939
+0.13(+1.43%)
May 21, 2007
9.081
9.181
8.989
9.173
15,080
+0.20(+2.23%)
May 18, 2007
9.127
9.127
8.904
8.973
4,294
-0.15(-1.69%)
May 17, 2007
9.096
9.127
8.927
9.127
4,297
-0.05(-0.50%)
May 16, 2007
9.150
9.181
9.104
9.173
2,827
+0.05(+0.59%)
May 15, 2007
9.127
9.173
9.089
9.119
4,690
-0.02(-0.17%)
May 14, 2007
9.112
9.181
9.089
9.135
8,309
+0.06(+0.68%)
May 11, 2007
9.089
9.143
9.066
9.073
1,973
+0.04(+0.43%)
May 10, 2007
8.919
9.112
8.858
9.035
4,414
+0.10(+1.12%)
May 09, 2007
8.865
9.073
8.858
8.935
7,880
+0.01(+0.09%)
May 08, 2007
9.089
9.112
8.858
8.927
11,133
+0.05(+0.52%)
May 07, 2007
9.166
9.181
8.865
8.881
10,517
-0.31(-3.35%)
May 04, 2007
9.135
9.189
9.012
9.189
14,768
+0.06(+0.68%)
May 03, 2007
9.196
9.196
9.119
9.127
4,301
+0.01(+0.08%)
May 02, 2007
9.035
9.181
8.858
9.119
23,777
+0.18(+1.98%)
May 01, 2007
8.865
9.012
8.811
8.942
32,703
-0.03(-0.34%)
Apr 30, 2007
8.958
8.989
8.865
8.973
5,359
-0.04(-0.39%)
Apr 27, 2007
9.081
9.089
9.009
9.009
5,029
-0.00(-0.03%)
Apr 26, 2007
9.012
9.012
8.989
9.012
4,803
+0.03(+0.34%)
Apr 25, 2007
9.050
9.066
8.973
8.981
19,882
-0.15(-1.60%)
Apr 24, 2007
9.042
9.127
8.996
9.127
2,636
+0.18(+1.98%)
Apr 23, 2007
9.042
9.058
8.896
8.950
4,024
-0.12(-1.36%)
Apr 20, 2007
9.073
9.150
8.927
9.073
7,270
+0.06(+0.68%)
Apr 19, 2007
8.858
9.012
8.858
9.012
2,155
-0.04(-0.43%)
Apr 18, 2007
8.919
9.050
8.919
9.050
1,687
+0.00(+0.00%)
Apr 17, 2007
9.104
9.119
8.673
9.050
5,594
-0.05(-0.59%)
Apr 16, 2007
9.089
9.127
8.981
9.104
5,323
+0.01(+0.08%)
Apr 13, 2007
8.865
9.096
8.834
9.096
3,417
+0.24(+2.70%)
Apr 12, 2007
8.781
8.858
8.773
8.858
13,646
+0.08(+0.88%)
Apr 11, 2007
8.680
8.827
8.680
8.781
18,449
+0.11(+1.24%)
Apr 10, 2007
8.665
8.704
8.665
8.673
18,893
-0.03(-0.35%)
Apr 09, 2007
8.742
8.742
8.665
8.704
22,061
-0.03(-0.35%)
Apr 05, 2007
8.773
8.773
8.657
8.734
51,831
+0.08(+0.89%)
Apr 04, 2007
8.588
8.657
8.511
8.657
52,814
+0.11(+1.26%)
Apr 03, 2007
8.627
8.627
8.511
8.549
32,119
-0.05(-0.54%)
Apr 02, 2007
8.488
8.596
8.488
8.596
12,041
+0.05(+0.63%)
Mar 30, 2007
8.480
8.542
8.395
8.542
35,457
-0.05(-0.63%)
Mar 29, 2007
8.326
8.603
8.033
8.596
54,279
-0.05(-0.62%)
Mar 28, 2007
8.896
8.896
8.326
8.650
177,696
-0.52(-5.63%)
Mar 27, 2007
9.122
9.181
8.796
9.166
15,180
+0.00(+0.00%)
Mar 26, 2007
9.196
9.196
9.127
9.166
8,439
+0.02(+0.25%)
Mar 23, 2007
9.112
9.143
9.027
9.143
3,328
+0.01(+0.13%)
Mar 22, 2007
9.127
9.181
9.127
9.130
3,537
-0.00(-0.05%)
Mar 21, 2007
9.143
9.143
8.896
9.135
2,986
-0.02(-0.25%)
Mar 20, 2007
8.665
9.196
8.627
9.158
9,688
+0.28(+3.12%)
Mar 19, 2007
9.196
9.196
8.665
8.881
5,595
-0.29(-3.19%)
Mar 16, 2007
9.135
9.173
9.004
9.173
6,751
-0.02(-0.25%)
Mar 15, 2007
8.542
9.212
8.542
9.196
24,039
+0.66(+7.76%)
Mar 14, 2007
8.796
8.796
8.534
8.534
4,868
-0.05(-0.63%)
Mar 13, 2007
8.549
8.742
8.411
8.588
7,669
+0.04(+0.45%)
Mar 12, 2007
8.865
8.865
8.549
8.549
12,117
-0.40(-4.47%)
Mar 09, 2007
8.981
8.981
8.696
8.950
5,667
-0.02(-0.17%)
Mar 08, 2007
8.496
8.973
8.496
8.965
942
+0.22(+2.46%)
Mar 07, 2007
8.773
8.773
8.657
8.750
11,227
-0.02(-0.26%)
Mar 06, 2007
8.419
8.773
8.372
8.773
8,485
+0.22(+2.61%)
Mar 05, 2007
8.412
8.600
8.412
8.549
681
-0.18(-2.12%)
Mar 02, 2007
8.457
8.734
8.457
8.734
7,960
-0.02(-0.18%)
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
.