Skip to main content

Astronova Inc (NQ: ALOT )

15.13 -0.17 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 14.76 15.32 14.64 15.30 26,027 +0.67(+4.58%)
Jul 22, 2024 14.78 14.93 14.54 14.63 9,985 -0.17(-1.15%)
Jul 19, 2024 14.82 14.88 14.51 14.80 8,688 -0.03(-0.20%)
Jul 18, 2024 15.05 15.07 14.81 14.83 2,631 -0.60(-3.89%)
Jul 17, 2024 14.70 15.43 14.61 15.43 13,886 +0.63(+4.26%)
Jul 16, 2024 14.91 14.91 14.47 14.80 17,786 +0.25(+1.72%)
Jul 15, 2024 14.95 14.99 14.37 14.55 9,019 -0.33(-2.22%)
Jul 12, 2024 14.41 14.88 14.41 14.88 4,097 +0.49(+3.41%)
Jul 11, 2024 14.17 14.61 14.17 14.39 5,390 +0.23(+1.62%)
Jul 10, 2024 14.19 14.37 13.93 14.16 11,061 +0.10(+0.71%)
Jul 09, 2024 14.20 14.35 13.89 14.06 12,115 -0.04(-0.28%)
Jul 08, 2024 14.00 14.32 13.74 14.10 16,161 -0.07(-0.49%)
Jul 05, 2024 14.44 14.90 14.13 14.17 6,872 -0.38(-2.61%)
Jul 03, 2024 14.51 14.62 14.50 14.55 7,346 -0.25(-1.69%)
Jul 02, 2024 14.65 15.03 14.40 14.80 11,318 +0.00(+0.00%)
Jul 01, 2024 15.21 15.40 14.80 14.80 12,921 -0.64(-4.15%)
Jun 28, 2024 15.35 16.03 14.83 15.44 20,437 +0.29(+1.91%)
Jun 27, 2024 14.51 15.60 14.51 15.15 21,118 +0.55(+3.77%)
Jun 26, 2024 13.41 14.60 13.41 14.60 23,957 +1.19(+8.87%)
Jun 25, 2024 13.91 13.99 13.31 13.41 26,323 -0.59(-4.21%)
Jun 24, 2024 14.60 14.75 13.95 14.00 12,384 -0.94(-6.29%)
Jun 21, 2024 15.03 15.10 14.80 14.94 14,533 -0.23(-1.52%)
Jun 20, 2024 15.55 15.80 14.81 15.17 18,523 -0.24(-1.56%)
Jun 18, 2024 15.64 15.87 15.33 15.41 10,488 -0.29(-1.85%)
Jun 17, 2024 16.49 16.49 15.42 15.70 26,805 -0.86(-5.19%)
Jun 14, 2024 16.40 16.71 16.25 16.56 7,313 -0.14(-0.84%)
Jun 13, 2024 16.15 16.85 16.15 16.70 18,737 +0.20(+1.21%)
Jun 12, 2024 16.83 16.99 16.42 16.50 21,396 -0.38(-2.25%)
Jun 11, 2024 16.81 17.10 16.64 16.88 15,879 -0.20(-1.17%)
Jun 10, 2024 16.82 17.26 16.12 17.08 44,241 -0.19(-1.10%)
Jun 07, 2024 17.16 17.85 16.94 17.27 20,013 -0.28(-1.60%)
Jun 06, 2024 18.02 18.25 17.25 17.55 17,479 -0.46(-2.55%)
Jun 05, 2024 18.25 18.25 17.36 18.01 35,080 -0.09(-0.50%)
Jun 04, 2024 17.80 18.23 17.73 18.10 30,117 +0.15(+0.84%)
Jun 03, 2024 17.91 18.00 17.61 17.95 27,002 +0.04(+0.22%)
May 31, 2024 17.93 18.00 17.80 17.91 20,539 +0.10(+0.56%)
May 30, 2024 17.88 17.95 17.73 17.81 10,846 +0.04(+0.23%)
May 29, 2024 17.68 17.90 17.68 17.77 5,188 -0.04(-0.22%)
May 28, 2024 17.62 17.93 17.62 17.81 14,084 +0.20(+1.14%)
May 24, 2024 17.32 17.72 17.01 17.61 15,406 +0.36(+2.09%)
May 23, 2024 17.03 17.44 17.03 17.25 15,402 +0.34(+2.01%)
May 22, 2024 17.59 17.59 16.91 16.91 8,931 -0.42(-2.42%)
May 21, 2024 17.21 17.58 17.21 17.33 8,297 +0.13(+0.76%)
May 20, 2024 17.55 17.58 17.20 17.20 11,542 -0.38(-2.16%)
May 17, 2024 17.62 17.63 17.38 17.58 7,941 -0.04(-0.23%)
May 16, 2024 17.78 17.81 17.05 17.62 2,695 -0.08(-0.45%)
May 15, 2024 17.59 17.81 17.37 17.70 3,310 +0.25(+1.43%)
May 14, 2024 17.36 17.55 17.36 17.45 3,318 -0.15(-0.85%)
May 13, 2024 17.97 17.99 17.53 17.60 12,998 -0.19(-1.07%)
May 10, 2024 17.70 17.80 17.66 17.79 3,956 -0.01(-0.06%)
May 09, 2024 17.85 17.85 17.76 17.80 4,840 +0.17(+0.96%)
May 08, 2024 17.61 17.91 17.61 17.63 4,126 +0.03(+0.17%)
May 07, 2024 17.53 17.84 17.42 17.60 9,040 +0.01(+0.06%)
May 06, 2024 17.54 17.93 16.96 17.59 17,207 -0.07(-0.40%)
May 03, 2024 17.60 17.92 17.60 17.66 3,111 +0.16(+0.91%)
May 02, 2024 17.52 17.92 17.42 17.50 2,413 -0.17(-0.96%)
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.