Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	6.633	6.675	6.633	6.675	2,773	+0.11(+1.64%)
Jan 26, 2012	6.567	6.567	6.567	6.567	0	-0.11(-1.61%)
Jan 25, 2012	6.633	6.675	6.633	6.675	482	-0.03(-0.49%)
Jan 20, 2012	6.609	6.708	6.708	6.708	1,447	+0.08(+1.25%)
Jan 19, 2012	6.393	6.625	6.393	6.625	2,286	+0.07(+1.14%)
Jan 18, 2012	6.551	6.551	6.551	6.551	1,959	-0.07(-1.00%)
Jan 17, 2012	6.617	6.617	6.617	6.617	482	+0.02(+0.26%)
Jan 12, 2012	6.376	6.600	6.600	6.600	4,100	+0.07(+1.13%)
Jan 11, 2012	6.551	6.617	6.401	6.526	1,286	+0.06(+0.90%)
Jan 10, 2012	6.401	6.468	6.401	6.468	683	+0.08(+1.30%)
Jan 09, 2012	6.443	6.443	6.385	6.385	280	-0.07(-1.16%)
Jan 06, 2012	6.368	6.625	6.335	6.459	2,080	+0.02(+0.39%)
Jan 05, 2012	6.517	6.534	6.434	6.434	969	-0.10(-1.52%)
Jan 04, 2012	6.401	6.600	6.285	6.534	1,479	+0.22(+3.55%)
Dec 30, 2011	6.219	6.443	6.219	6.310	3,979	+0.05(+0.79%)
Dec 29, 2011	6.213	6.260	6.003	6.260	5,004	+0.03(+0.53%)
Dec 28, 2011	6.211	6.227	5.937	6.227	2,514	+0.00(+0.00%)
Dec 27, 2011	6.219	6.235	5.904	6.227	7,583	-0.03(-0.53%)
Dec 23, 2011	6.219	6.515	6.086	6.260	3,859	+0.40(+6.79%)
Dec 21, 2011	6.053	6.053	5.862	5.862	13,204	-0.02(-0.42%)
Dec 20, 2011	5.970	6.136	5.887	5.887	3,778	-0.04(-0.70%)
Dec 19, 2011	5.932	5.932	5.929	5.929	844	-0.08(-1.38%)
Dec 16, 2011	6.012	6.136	5.987	6.012	4,100	+0.00(+0.00%)
Dec 15, 2011	6.012	6.012	6.012	6.012	1,746	-0.09(-1.49%)
Dec 14, 2011	6.177	6.177	5.987	6.103	1,923	+0.01(+0.14%)
Dec 13, 2011	6.244	6.244	6.095	6.095	361	-0.07(-1.08%)
Dec 12, 2011	6.161	6.161	6.161	6.161	279	+0.00(+0.00%)
Dec 09, 2011	6.161	6.302	6.161	6.161	1,483	+0.07(+1.09%)
Dec 08, 2011	6.493	6.526	6.095	6.095	3,797	-0.07(-1.08%)
Dec 06, 2011	6.202	6.161	6.161	6.161	4,504	-0.08(-1.32%)
Dec 05, 2011	6.128	6.284	6.120	6.243	1,826	-0.16(-2.56%)
Dec 02, 2011	6.046	6.407	6.046	6.407	646	-0.14(-2.13%)
Dec 01, 2011	6.572	6.572	6.024	6.547	5,507	-0.02(-0.25%)
Nov 30, 2011	6.678	6.678	6.407	6.563	639	+0.13(+2.04%)
Nov 29, 2011	6.432	6.432	6.432	6.432	121	-0.13(-2.00%)
Nov 28, 2011	6.572	6.572	6.489	6.563	2,810	-0.01(-0.12%)
Nov 25, 2011	6.572	6.572	6.555	6.572	5,112	+0.00(+0.00%)
Nov 23, 2011	6.572	6.678	6.565	6.572	9,744	-0.08(-1.23%)
Nov 22, 2011	6.572	6.687	6.531	6.654	10,225	+0.01(+0.12%)
Nov 21, 2011	6.695	6.695	6.572	6.646	1,460	+0.24(+3.72%)
Nov 18, 2011	6.457	6.457	6.407	6.407	1,059	+0.00(+0.00%)
Nov 17, 2011	6.407	6.407	6.407	6.407	121	-0.07(-1.14%)
Nov 16, 2011	6.541	6.761	6.481	6.481	5,063	-0.19(-2.90%)
Nov 15, 2011	6.588	6.728	6.542	6.675	1,936	+0.13(+1.96%)
Nov 09, 2011	6.547	6.547	6.547	6.547	121	-0.15(-2.21%)
Nov 08, 2011	6.563	6.719	6.563	6.695	6,517	+0.25(+3.82%)
Nov 07, 2011	6.407	6.646	6.407	6.448	528	-0.25(-3.68%)
Nov 04, 2011	6.711	6.711	6.410	6.695	730	+0.12(+1.88%)
Nov 03, 2011	6.440	6.572	6.440	6.572	1,460	+0.10(+1.52%)
Nov 02, 2011	6.161	6.473	6.161	6.473	3,753	+0.13(+2.07%)
Nov 01, 2011	6.342	6.342	6.342	6.342	121	-0.21(-3.26%)
Oct 31, 2011	6.342	6.555	6.333	6.555	4,686	+0.39(+6.40%)
Oct 28, 2011	5.947	6.161	5.947	6.161	1,647	+0.21(+3.45%)
Oct 27, 2011	5.955	5.955	5.955	5.955	276	+0.06(+0.97%)
Oct 20, 2011	5.890	5.898	5.898	5.898	365	+0.03(+0.56%)
Oct 18, 2011	5.865	5.865	5.865	5.865	0	-0.07(-1.11%)
Oct 13, 2011	5.964	5.931	5.931	5.931	2,678	-0.02(-0.28%)
Oct 12, 2011	5.939	5.947	5.931	5.947	2,731	+0.20(+3.43%)
Oct 11, 2011	5.783	5.783	5.586	5.750	2,252	-0.21(-3.45%)
Oct 10, 2011	5.840	5.955	5.832	5.955	3,530	+0.25(+4.47%)
Oct 07, 2011	5.840	5.840	5.627	5.701	486	-0.13(-2.25%)
Oct 06, 2011	5.574	5.832	5.574	5.832	1,597	+0.08(+1.43%)
Oct 05, 2011	5.586	5.750	5.586	5.750	1,582	-0.08(-1.41%)
Oct 04, 2011	5.824	5.877	5.750	5.832	6,668	+0.02(+0.42%)
Oct 03, 2011	5.849	5.849	5.808	5.808	267	+0.06(+1.00%)
Sep 30, 2011	5.750	5.750	5.750	5.750	973	+0.00(+0.00%)
Sep 29, 2011	5.955	5.955	5.750	5.750	1,862	-0.16(-2.78%)
Sep 28, 2011	5.775	5.931	5.750	5.914	2,736	+0.16(+2.71%)
Sep 27, 2011	5.980	5.980	5.750	5.758	531	+0.01(+0.14%)
Sep 26, 2011	5.840	5.890	5.750	5.750	7,337	-0.08(-1.41%)
Sep 23, 2011	5.832	5.832	5.832	5.832	1,576	-0.01(-0.14%)
Sep 21, 2011	5.849	5.840	5.840	5.840	2,069	-0.01(-0.14%)
Sep 20, 2011	5.840	5.849	5.832	5.849	4,139	-0.02(-0.28%)
Sep 19, 2011	5.816	5.865	5.808	5.865	2,858	+0.06(+0.99%)
Sep 16, 2011	5.857	5.857	5.290	5.808	16,097	-0.05(-0.84%)
Sep 14, 2011	5.857	5.857	5.857	5.857	0	-0.07(-1.25%)
Sep 13, 2011	5.882	5.931	5.776	5.931	4,916	-0.01(-0.14%)
Sep 08, 2011	5.939	5.939	5.939	5.939	0	+0.05(+0.83%)
Sep 07, 2011	5.858	6.020	5.841	5.890	3,933	+0.01(+0.14%)
Sep 06, 2011	6.028	6.028	5.882	5.882	1,100	-0.10(-1.63%)
Sep 02, 2011	5.980	5.980	5.980	5.980	122	-0.08(-1.34%)
Sep 01, 2011	5.955	6.061	5.955	6.061	491	-0.04(-0.67%)
Aug 31, 2011	6.110	6.110	6.102	6.102	4,793	-0.01(-0.13%)
Aug 29, 2011	6.085	6.110	6.110	6.110	5,777	+0.12(+2.04%)
Aug 26, 2011	6.142	6.142	5.988	5.988	2,827	-0.20(-3.16%)
Aug 24, 2011	6.183	6.183	6.183	6.183	0	+0.16(+2.70%)
Aug 23, 2011	6.020	6.037	5.947	6.020	2,089	+0.00(+0.00%)
Aug 22, 2011	5.931	6.085	5.931	6.020	12,150	-0.04(-0.67%)
Aug 19, 2011	5.890	6.061	5.833	6.061	614	+0.00(+0.00%)
Aug 18, 2011	6.028	6.094	5.784	6.061	2,165	-0.01(-0.13%)
Aug 17, 2011	5.898	6.102	5.898	6.069	898	+0.25(+4.34%)
Aug 16, 2011	5.801	5.817	5.801	5.817	737	-0.15(-2.46%)
Aug 15, 2011	5.841	5.963	5.841	5.963	983	+0.12(+2.09%)
Aug 10, 2011	6.045	5.841	5.841	5.841	4,916	-0.10(-1.64%)
Aug 09, 2011	5.687	6.045	5.589	5.939	1,229	-0.24(-3.95%)
Aug 08, 2011	6.224	6.427	5.451	6.183	16,454	-0.16(-2.56%)
Aug 05, 2011	6.248	6.500	6.216	6.346	15,702	-0.06(-0.89%)
Aug 04, 2011	6.301	6.403	6.301	6.403	491	+0.08(+1.29%)
Aug 03, 2011	6.533	6.533	6.321	6.321	2,359	-0.24(-3.60%)
Aug 02, 2011	6.427	6.557	6.403	6.557	1,262	-0.10(-1.46%)
Aug 01, 2011	6.606	6.655	6.338	6.654	5,544	+0.23(+3.53%)
Jul 29, 2011	6.500	6.807	6.427	6.427	2,378	-0.20(-2.95%)
Jul 28, 2011	6.663	6.834	6.622	6.622	6,330	-0.03(-0.49%)
Jul 27, 2011	6.964	7.013	6.655	6.655	24,499	-0.20(-2.97%)
Jul 26, 2011	6.891	6.948	6.858	6.858	24,894	-0.10(-1.46%)
Jul 22, 2011	6.964	6.960	6.960	6.960	9,710	+0.00(+0.06%)
Jul 21, 2011	6.997	6.997	6.956	6.956	1,352	+0.02(+0.23%)
Jul 19, 2011	6.915	6.940	6.940	6.940	17,454	-0.10(-1.39%)
Jul 18, 2011	6.915	7.037	6.842	7.037	20,370	+0.00(+0.00%)
Jul 15, 2011	7.371	7.371	6.915	7.037	4,056	+0.02(+0.35%)
Jul 14, 2011	7.241	7.241	6.948	7.013	6,267	-0.07(-0.92%)
Jul 13, 2011	7.200	7.200	6.915	7.078	9,553	+0.05(+0.69%)
Jul 12, 2011	6.988	7.281	6.988	7.029	5,408	+0.03(+0.47%)
Jul 11, 2011	7.257	7.257	6.834	6.997	5,440	-0.26(-3.59%)
Jul 08, 2011	7.167	7.322	7.167	7.257	964	-0.07(-0.89%)
Jul 07, 2011	7.420	7.420	7.180	7.322	8,730	+0.04(+0.54%)
Jul 06, 2011	7.070	7.322	7.070	7.283	5,162	+0.10(+1.38%)
Jul 05, 2011	6.809	7.420	6.809	7.184	16,382	+0.43(+6.39%)
Jul 01, 2011	6.671	6.753	6.671	6.753	1,811	+0.09(+1.34%)
Jun 30, 2011	6.606	6.663	6.533	6.663	7,989	+0.09(+1.36%)
Jun 29, 2011	6.468	6.614	6.468	6.574	3,129	+0.19(+2.93%)
Jun 28, 2011	6.541	6.541	6.313	6.386	4,397	+0.08(+1.29%)
Jun 27, 2011	6.508	6.508	6.297	6.305	5,171	+0.09(+1.44%)
Jun 24, 2011	5.963	6.330	5.963	6.216	9,451	-0.06(-0.91%)
Jun 23, 2011	6.395	6.395	6.232	6.273	3,441	-0.03(-0.52%)
Jun 22, 2011	6.118	6.378	6.094	6.305	13,127	-0.04(-0.64%)
Jun 21, 2011	6.370	6.395	6.167	6.346	8,365	+0.00(+0.00%)
Jun 20, 2011	6.346	6.346	6.191	6.346	1,474	-0.05(-0.76%)
Jun 17, 2011	6.191	6.411	6.110	6.395	6,196	-0.06(-0.88%)
Jun 15, 2011	6.151	6.452	6.452	6.452	245	+0.04(+0.63%)
Jun 14, 2011	6.411	6.411	6.411	6.411	1,229	-0.02(-0.25%)
Jun 13, 2011	6.435	6.500	6.346	6.427	3,038	-0.06(-0.88%)
Jun 10, 2011	6.370	6.582	6.330	6.484	1,597	+0.06(+0.89%)
Jun 09, 2011	6.452	6.582	6.427	6.427	860	+0.07(+1.15%)
Jun 08, 2011	6.395	6.704	6.354	6.354	1,695	-0.01(-0.13%)
Jun 07, 2011	6.596	6.596	6.362	6.362	694	-0.09(-1.38%)
Jun 06, 2011	6.451	6.652	6.390	6.451	7,128	-0.03(-0.50%)
Jun 03, 2011	6.507	6.531	6.410	6.483	1,116	+0.01(+0.12%)
May 23, 2011	6.475	6.475	6.475	6.475	4,464	-0.02(-0.25%)
May 20, 2011	6.491	6.491	6.491	6.491	372	-0.13(-1.95%)
May 19, 2011	6.451	6.620	6.451	6.620	3,673	+0.17(+2.62%)
May 18, 2011	6.378	6.462	6.378	6.451	11,037	+0.00(+0.05%)
May 17, 2011	6.289	6.451	6.273	6.448	6,009	+0.17(+2.64%)
May 16, 2011	6.289	6.289	6.209	6.281	18,896	+0.02(+0.39%)
May 13, 2011	6.209	6.257	6.169	6.257	8,361	+0.05(+0.78%)
May 12, 2011	6.289	6.289	6.209	6.209	3,660	-0.23(-3.63%)
May 11, 2011	6.443	6.443	6.443	6.443	124	+0.06(+0.88%)
May 09, 2011	6.346	6.386	6.386	6.386	4,588	+0.15(+2.46%)
May 06, 2011	6.427	6.427	6.233	6.233	1,271	-0.02(-0.39%)
May 05, 2011	6.289	6.289	6.257	6.257	1,364	-0.19(-3.00%)
May 04, 2011	6.418	6.451	6.418	6.451	248	+0.01(+0.22%)
May 03, 2011	6.437	6.437	6.437	6.437	318	+0.16(+2.47%)
Apr 29, 2011	6.281	6.281	6.281	6.281	0	+0.02(+0.39%)
Apr 28, 2011	6.257	6.265	6.257	6.257	1,532	-0.07(-1.15%)
Apr 26, 2011	6.330	6.330	6.330	6.330	0	+0.14(+2.21%)
Apr 21, 2011	6.209	6.193	6.193	6.193	3,348	-0.02(-0.26%)
Apr 20, 2011	6.209	6.209	6.209	6.209	620	-0.02(-0.26%)
Apr 19, 2011	6.209	6.225	6.072	6.225	2,232	+0.05(+0.78%)
Apr 18, 2011	6.209	6.209	6.177	6.177	3,224	-0.03(-0.52%)
Apr 15, 2011	6.169	6.209	6.169	6.209	2,673	+0.00(+0.00%)
Apr 14, 2011	6.056	6.209	6.056	6.209	496	+0.00(+0.00%)
Apr 13, 2011	6.201	6.209	6.120	6.209	9,931	+0.01(+0.13%)
Apr 12, 2011	6.209	6.241	6.169	6.201	8,929	+0.00(+0.00%)
Apr 11, 2011	6.189	6.201	6.189	6.201	620	-0.05(-0.77%)
Apr 07, 2011	6.249	6.249	6.249	6.249	0	+0.04(+0.65%)
Apr 06, 2011	6.136	6.209	6.064	6.209	6,602	+0.08(+1.32%)
Apr 05, 2011	6.193	6.193	6.128	6.128	2,719	+0.00(+0.00%)
Apr 04, 2011	6.209	6.389	6.128	6.128	5,391	+0.00(+0.00%)
Apr 01, 2011	6.056	6.128	6.056	6.128	556	-0.16(-2.56%)
Mar 31, 2011	6.169	6.451	6.169	6.289	5,221	+0.12(+1.96%)
Mar 30, 2011	6.249	6.249	6.160	6.169	3,224	-0.08(-1.29%)
Mar 29, 2011	6.048	6.289	6.048	6.249	1,591	+0.20(+3.33%)
Mar 28, 2011	6.048	6.048	6.048	6.048	11,669	-0.22(-3.47%)
Mar 25, 2011	6.201	6.265	6.201	6.265	868	+0.14(+2.24%)
Mar 24, 2011	6.120	6.128	6.056	6.128	3,216	+0.01(+0.13%)
Mar 23, 2011	6.048	6.120	6.048	6.120	1,364	+0.00(+0.00%)
Mar 21, 2011	6.120	6.120	6.120	6.120	0	-0.08(-1.30%)
Mar 18, 2011	6.096	6.201	6.048	6.201	6,417	+0.10(+1.61%)
Mar 17, 2011	6.048	6.201	6.048	6.103	2,020	-0.06(-0.94%)
Mar 16, 2011	5.338	6.241	5.338	6.160	1,612	+0.12(+2.00%)
Mar 15, 2011	6.032	6.191	5.792	6.040	5,361	-0.31(-4.91%)
Mar 14, 2011	6.455	6.455	6.351	6.351	375	+0.12(+1.92%)
Mar 10, 2011	6.231	6.231	6.231	6.231	0	-0.22(-3.35%)
Mar 09, 2011	6.191	6.559	6.191	6.447	7,949	+0.34(+5.49%)
Mar 08, 2011	6.024	6.111	6.024	6.111	2,686	+0.14(+2.27%)
Mar 04, 2011	5.976	5.976	5.976	5.976	0	-0.05(-0.80%)
Mar 03, 2011	6.047	6.111	5.952	6.024	2,628	+0.02(+0.40%)
Mar 02, 2011	6.000	6.008	5.920	6.000	5,007	-0.14(-2.21%)
Mar 01, 2011	6.047	6.374	6.047	6.135	6,415	+0.14(+2.26%)
Feb 28, 2011	6.271	6.271	6.000	6.000	1,502	-0.14(-2.21%)
Feb 25, 2011	5.912	6.239	5.912	6.135	4,814	+0.10(+1.59%)
Feb 23, 2011	6.095	6.040	6.040	6.040	6,509	-0.07(-1.18%)
Feb 22, 2011	6.231	6.279	6.087	6.111	1,510	+0.01(+0.13%)
Feb 18, 2011	6.279	6.295	6.103	6.103	1,622	-0.13(-2.05%)
Feb 17, 2011	6.231	6.303	6.071	6.231	3,254	+0.00(+0.00%)
Feb 16, 2011	6.071	6.239	6.071	6.231	1,063	+0.14(+2.23%)
Feb 15, 2011	6.095	6.095	6.095	6.095	375	-0.14(-2.18%)
Feb 14, 2011	6.207	6.335	6.079	6.231	7,291	+0.15(+2.50%)
Feb 11, 2011	6.071	6.079	6.071	6.079	625	-0.02(-0.26%)
Feb 10, 2011	6.135	6.263	6.087	6.095	5,577	-0.03(-0.52%)
Feb 07, 2011	6.095	6.127	6.127	6.127	1,752	-0.14(-2.29%)
Feb 03, 2011	6.127	6.271	6.271	6.271	2,378	-0.10(-1.63%)

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.

Astronova Inc (NQ: ALOT )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Astronova Inc (NQ: ALOT )

Historical Prices

Sections

Services

Contact Information