Astronova Inc (NQ: ALOT )

13.33 +0.06 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 13.30 13.42 13.09 13.33 5,726 +0.06(+0.45%)
Oct 03, 2024 13.26 13.56 13.24 13.27 6,902 -0.22(-1.63%)
Oct 02, 2024 13.33 13.55 13.31 13.49 12,844 +0.36(+2.74%)
Oct 01, 2024 13.75 13.75 13.05 13.13 16,215 -0.33(-2.45%)
Sep 30, 2024 12.86 13.46 12.86 13.46 9,130 +0.32(+2.44%)
Sep 27, 2024 13.00 13.19 12.88 13.14 13,269 +0.15(+1.15%)
Sep 26, 2024 13.00 13.30 12.54 12.99 44,784 +0.00(+0.00%)
Sep 25, 2024 13.33 13.53 12.88 12.99 15,135 -0.40(-2.99%)
Sep 24, 2024 13.73 13.81 13.30 13.39 23,588 -0.38(-2.76%)
Sep 23, 2024 14.08 14.08 13.63 13.77 28,708 -0.33(-2.34%)
Sep 20, 2024 14.02 14.30 13.82 14.10 25,809 -0.08(-0.56%)
Sep 19, 2024 13.99 14.18 13.99 14.18 19,049 +0.64(+4.73%)
Sep 18, 2024 14.19 14.40 13.52 13.54 38,639 -0.65(-4.58%)
Sep 17, 2024 14.29 14.29 13.77 14.19 25,435 +0.11(+0.78%)
Sep 16, 2024 14.61 14.78 14.04 14.08 28,297 -0.81(-5.44%)
Sep 13, 2024 14.81 14.99 14.72 14.89 17,095 +0.04(+0.27%)
Sep 12, 2024 14.63 14.85 14.63 14.85 3,542 -0.11(-0.74%)
Sep 11, 2024 14.61 14.96 14.60 14.96 15,101 +0.17(+1.15%)
Sep 10, 2024 14.60 14.80 14.58 14.79 10,078 +0.18(+1.23%)
Sep 09, 2024 14.85 14.85 14.61 14.61 6,482 -0.18(-1.22%)
Sep 06, 2024 14.65 14.83 14.60 14.79 3,913 +0.01(+0.07%)
Sep 05, 2024 14.79 15.00 14.59 14.78 5,902 +0.07(+0.48%)
Sep 04, 2024 14.53 14.71 14.51 14.71 7,575 -0.01(-0.07%)
Sep 03, 2024 14.61 14.72 14.50 14.72 10,196 -0.17(-1.14%)
Aug 30, 2024 14.65 14.89 14.59 14.89 3,860 +0.04(+0.27%)
Aug 29, 2024 14.37 14.96 14.06 14.85 10,503 +0.35(+2.41%)
Aug 28, 2024 14.05 14.50 14.01 14.50 7,610 +0.10(+0.69%)
Aug 27, 2024 14.30 14.40 14.04 14.40 2,326 +0.10(+0.70%)
Aug 26, 2024 14.35 14.94 14.30 14.30 12,808 -0.39(-2.65%)
Aug 23, 2024 14.52 14.80 14.49 14.69 6,699 +0.24(+1.66%)
Aug 22, 2024 14.88 14.92 14.30 14.45 23,200 -0.45(-3.02%)
Aug 21, 2024 14.30 14.90 14.10 14.90 36,788 +0.75(+5.30%)
Aug 20, 2024 14.28 14.95 13.87 14.15 51,548 -0.33(-2.28%)
Aug 19, 2024 13.66 14.61 13.66 14.48 11,724 +0.51(+3.65%)
Aug 16, 2024 14.24 14.27 13.84 13.97 11,365 -0.24(-1.69%)
Aug 15, 2024 14.10 14.26 14.10 14.21 2,427 -0.01(-0.08%)
Aug 14, 2024 14.17 14.22 14.16 14.22 1,461 +0.02(+0.15%)
Aug 13, 2024 14.34 14.34 14.20 14.20 1,214 -0.11(-0.77%)
Aug 12, 2024 14.14 14.31 14.01 14.31 1,411 +0.30(+2.14%)
Aug 09, 2024 13.90 14.05 13.80 14.01 2,688 +0.06(+0.43%)
Aug 08, 2024 14.09 14.38 13.93 13.95 2,382 -0.05(-0.36%)
Aug 07, 2024 14.01 14.02 13.47 14.00 12,664 +0.04(+0.29%)
Aug 06, 2024 14.33 14.33 13.64 13.96 6,266 -0.36(-2.51%)
Aug 05, 2024 14.49 14.49 14.00 14.32 4,930 -0.34(-2.32%)
Aug 02, 2024 14.63 15.05 14.60 14.66 10,786 -0.53(-3.49%)
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.