ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AstroNova, Inc. - Common Stock (NQ:ALOT)

9.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 09, 2026 9.510 9.900 9.300 9.490 65,545 -0.01(-0.11%)
Feb 06, 2026 9.430 10.00 9.430 9.500 37,631 +0.22(+2.37%)
Feb 05, 2026 9.510 10.00 9.280 9.280 82,138 +0.32(+3.57%)
Feb 04, 2026 9.010 9.140 8.950 8.960 5,227 -0.05(-0.55%)
Feb 03, 2026 9.000 9.350 8.940 9.010 26,401 -0.01(-0.06%)
Feb 02, 2026 9.000 9.180 8.940 9.015 11,034 -0.07(-0.83%)
Jan 30, 2026 9.000 9.185 8.980 9.090 15,888 +0.08(+0.89%)
Jan 29, 2026 9.210 9.240 9.010 9.010 6,292 -0.22(-2.38%)
Jan 28, 2026 9.500 9.500 9.150 9.230 8,679 -0.19(-2.02%)
Jan 27, 2026 9.410 9.490 9.330 9.420 4,935 +0.01(+0.11%)
Jan 26, 2026 9.360 9.592 9.360 9.410 5,801 -0.19(-1.98%)
Jan 23, 2026 9.660 9.660 9.470 9.600 3,859 +0.01(+0.10%)
Jan 22, 2026 9.580 9.600 9.520 9.590 4,156 +0.29(+3.12%)
Jan 21, 2026 9.250 9.480 9.200 9.300 11,182 +0.18(+1.97%)
Jan 20, 2026 9.580 9.700 9.100 9.120 18,174 -0.45(-4.70%)
Jan 16, 2026 9.480 9.700 9.480 9.570 4,719 +0.01(+0.10%)
Jan 15, 2026 9.510 9.695 9.510 9.560 4,393 +0.19(+2.03%)
Jan 14, 2026 9.350 9.580 9.310 9.370 10,524 +0.03(+0.32%)
Jan 13, 2026 9.600 9.760 9.230 9.340 5,702 -0.09(-0.95%)
Jan 12, 2026 9.360 9.650 9.150 9.430 24,384 +0.21(+2.28%)
Jan 09, 2026 9.150 9.310 9.150 9.220 4,738 +0.03(+0.33%)
Jan 08, 2026 9.100 9.220 8.945 9.190 18,257 +0.09(+0.99%)
Jan 07, 2026 9.070 9.139 8.970 9.100 6,851 +0.08(+0.89%)
Jan 06, 2026 9.220 9.590 9.010 9.020 21,018 -0.18(-1.96%)
Jan 05, 2026 9.020 9.200 8.910 9.200 14,275 +0.30(+3.43%)
Jan 02, 2026 8.700 9.150 8.700 8.895 22,290 +0.24(+2.83%)
Dec 31, 2025 8.610 8.834 8.350 8.650 18,963 +0.09(+1.05%)
Dec 30, 2025 8.540 8.665 8.460 8.560 10,727 -0.03(-0.35%)
Dec 29, 2025 8.170 8.760 8.170 8.590 30,963 +0.39(+4.76%)
Dec 26, 2025 8.130 8.260 8.060 8.200 41,590 +0.06(+0.74%)
Dec 24, 2025 8.170 8.300 8.120 8.140 14,821 -0.11(-1.33%)
Dec 23, 2025 8.160 8.250 8.080 8.250 8,403 +0.24(+3.00%)
Dec 22, 2025 8.200 8.200 7.895 8.010 33,998 -0.10(-1.23%)
Dec 19, 2025 8.060 8.230 8.060 8.110 18,476 -0.05(-0.61%)
Dec 18, 2025 7.770 8.160 7.770 8.160 9,247 +0.48(+6.25%)
Dec 17, 2025 7.690 7.800 7.610 7.680 25,904 -0.05(-0.65%)
Dec 16, 2025 8.040 8.050 7.660 7.730 21,783 -0.26(-3.25%)
Dec 15, 2025 8.020 8.105 7.640 7.990 63,836 -0.14(-1.72%)
Dec 12, 2025 7.570 8.300 7.570 8.130 43,737 +0.68(+9.13%)
Dec 11, 2025 8.130 8.130 7.450 7.450 18,913 -0.67(-8.19%)
Dec 10, 2025 8.790 8.790 8.010 8.115 168,729 +0.94(+13.02%)
Dec 09, 2025 6.960 7.330 6.960 7.180 49,866 +0.17(+2.43%)
Dec 08, 2025 7.370 7.430 7.000 7.010 19,410 -0.19(-2.64%)
Dec 05, 2025 7.270 7.450 7.170 7.200 16,366 +0.00(+0.00%)
Dec 04, 2025 7.400 7.471 7.200 7.200 22,430 -0.20(-2.70%)
Dec 03, 2025 7.400 7.475 7.330 7.400 6,995 -0.02(-0.27%)
Dec 02, 2025 7.510 7.580 7.420 7.420 9,564 -0.03(-0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.