Skip to main content

Astronova Inc (NQ: ALOT )

17.82 -0.06 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.425 1.434 1.353 1.434 6,962 +0.09(+7.02%)
Dec 30, 2002 1.425 1.434 1.340 1.340 21,600 -0.09(-5.97%)
Dec 27, 2002 1.412 1.425 1.412 1.425 535 -0.03(-2.12%)
Dec 26, 2002 1.438 1.456 1.412 1.456 26,956 +0.02(+1.21%)
Dec 24, 2002 1.443 1.443 1.344 1.438 36,596 -0.00(-0.31%)
Dec 23, 2002 1.497 1.501 1.443 1.443 27,670 +0.00(+0.00%)
Dec 20, 2002 1.456 1.456 1.389 1.443 12,496 -0.10(-6.67%)
Dec 19, 2002 1.546 1.546 1.546 1.546 1,606 +0.04(+2.68%)
Dec 18, 2002 1.483 1.506 1.483 1.506 1,071 +0.05(+3.39%)
Dec 17, 2002 1.515 1.515 1.456 1.456 357 -0.07(-4.41%)
Dec 16, 2002 1.591 1.591 1.501 1.524 54,269 -0.03(-1.73%)
Dec 13, 2002 1.591 1.591 1.551 1.551 3,927 -0.06(-3.89%)
Dec 12, 2002 1.595 1.613 1.595 1.613 3,034 +0.03(+1.98%)
Dec 11, 2002 1.577 1.582 1.577 1.582 1,428 -0.03(-1.67%)
Dec 10, 2002 1.622 1.622 1.573 1.609 4,105 +0.04(+2.57%)
Dec 09, 2002 1.622 1.636 1.568 1.568 12,317 -0.02(-1.41%)
Dec 06, 2002 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Dec 05, 2002 1.622 1.622 1.591 1.591 10,532 -0.03(-1.93%)
Dec 04, 2002 1.627 1.627 1.618 1.622 5,177 +0.00(+0.00%)
Dec 03, 2002 1.622 1.622 1.622 1.622 178 +0.05(+3.43%)
Dec 02, 2002 1.568 1.568 1.568 1.568 0 -0.09(-5.15%)
Nov 27, 2002 1.636 1.654 1.636 1.654 7,319 +0.09(+5.43%)
Nov 26, 2002 1.636 1.636 1.568 1.568 13,746 -0.04(-2.51%)
Nov 25, 2002 1.609 1.609 1.609 1.609 0 +0.00(+0.00%)
Nov 22, 2002 1.600 1.609 1.595 1.609 2,677 +0.01(+0.84%)
Nov 21, 2002 1.658 1.658 1.595 1.595 892 +0.00(+0.00%)
Nov 20, 2002 1.595 1.595 1.595 1.595 892 -0.02(-1.11%)
Nov 19, 2002 1.658 1.680 1.613 1.613 5,177 -0.04(-2.70%)
Nov 18, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Nov 15, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Nov 14, 2002 1.658 1.658 1.658 1.658 2,677 +0.06(+3.93%)
Nov 13, 2002 1.707 1.793 1.595 1.595 3,570 -0.25(-13.38%)
Nov 12, 2002 1.842 1.842 1.842 1.842 0 +0.00(+0.00%)
Nov 11, 2002 1.797 1.842 1.797 1.842 6,069 +0.09(+5.38%)
Nov 08, 2002 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
Nov 07, 2002 1.770 1.882 1.748 1.748 5,712 -0.16(-8.21%)
Nov 06, 2002 1.792 1.904 1.792 1.904 1,071 +0.11(+6.22%)
Nov 05, 2002 1.793 1.793 1.793 1.793 0 +0.00(+0.00%)
Nov 04, 2002 1.703 1.793 1.703 1.793 8,211 -0.04(-2.44%)
Nov 01, 2002 1.766 1.837 1.766 1.837 40,345 +0.07(+3.80%)
Oct 31, 2002 1.604 1.770 1.595 1.770 5,355 +0.02(+1.31%)
Oct 30, 2002 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Oct 29, 2002 1.747 1.747 1.747 1.747 0 +0.00(+0.00%)
Oct 28, 2002 1.636 1.748 1.247 1.747 5,534 +0.02(+1.27%)
Oct 25, 2002 1.730 1.730 1.725 1.725 4,641 +0.04(+2.67%)
Oct 24, 2002 1.680 1.680 1.680 1.680 357 +0.05(+3.02%)
Oct 23, 2002 1.631 1.631 1.631 1.631 0 +0.00(+0.00%)
Oct 22, 2002 1.743 1.743 1.631 1.631 2,856 -0.08(-4.49%)
Oct 21, 2002 1.788 1.793 1.708 1.708 4,641 +0.01(+0.55%)
Oct 18, 2002 1.766 1.766 1.698 1.698 1,428 -0.09(-5.25%)
Oct 17, 2002 1.793 2.012 1.748 1.793 34,800 +0.00(+0.03%)
Oct 16, 2002 1.792 1.792 1.792 1.792 714 +0.17(+10.78%)
Oct 15, 2002 1.793 1.793 1.618 1.618 6,783 -0.13(-7.44%)
Oct 14, 2002 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
Oct 11, 2002 1.506 1.506 1.506 1.748 3,034 -0.04(-2.26%)
Oct 10, 2002 1.551 1.788 1.551 1.788 18,566 +0.33(+22.39%)
Oct 09, 2002 1.707 1.707 1.380 1.461 9,818 -0.29(-16.41%)
Oct 08, 2002 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
Oct 07, 2002 1.623 1.748 1.622 1.748 8,925 -0.04(-2.26%)
Oct 04, 2002 1.786 1.788 1.786 1.788 892 +0.00(+0.00%)
Oct 03, 2002 1.618 1.793 1.618 1.788 2,142 +0.17(+10.53%)
Oct 02, 2002 1.618 1.618 1.618 1.618 0 +0.00(+0.00%)
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.