Astronova Inc (NQ: ALOT )

13.96 USD -0.02 (-0.14%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 14.04 14.04 13.83 13.96 9,413 -0.02(-0.14%)
Jun 22, 2021 13.91 14.01 13.67 13.98 2,784 +0.02(+0.14%)
Jun 21, 2021 14.22 14.22 13.50 13.96 11,542 -0.18(-1.27%)
Jun 18, 2021 14.28 14.28 13.84 14.14 43,738 -0.14(-0.98%)
Jun 17, 2021 14.25 14.42 13.81 14.28 13,118 +0.23(+1.64%)
Jun 16, 2021 14.18 14.67 13.75 14.05 10,014 -0.38(-2.63%)
Jun 15, 2021 14.64 14.66 13.84 14.43 54,341 -0.37(-2.50%)
Jun 14, 2021 14.75 15.00 14.75 14.80 12,928 +0.05(+0.34%)
Jun 11, 2021 15.20 15.20 14.75 14.75 9,041 -0.45(-2.96%)
Jun 10, 2021 15.59 15.61 15.01 15.20 24,056 -0.36(-2.31%)
Jun 09, 2021 15.31 15.56 15.13 15.56 25,210 +0.22(+1.43%)
Jun 08, 2021 15.33 15.39 15.30 15.34 15,883 -0.02(-0.10%)
Jun 07, 2021 15.80 15.80 15.30 15.36 23,807 -0.36(-2.26%)
Jun 04, 2021 16.02 16.19 15.71 15.71 6,598 -0.44(-2.72%)
Jun 03, 2021 16.20 16.29 15.69 16.15 5,151 -0.04(-0.25%)
Jun 02, 2021 16.35 16.59 16.14 16.19 19,742 -0.23(-1.40%)
Jun 01, 2021 16.36 16.54 16.14 16.42 19,429 +0.17(+1.05%)
May 28, 2021 16.17 16.25 16.05 16.25 4,602 +0.01(+0.06%)
May 27, 2021 16.27 16.74 16.23 16.24 5,822 -0.33(-1.99%)
May 26, 2021 16.86 17.00 16.23 16.57 6,918 -0.07(-0.42%)
May 25, 2021 16.85 16.86 16.54 16.64 9,746 -0.21(-1.25%)
May 24, 2021 16.89 16.89 16.42 16.85 19,995 -0.04(-0.24%)
May 21, 2021 16.18 17.10 16.17 16.89 20,962 +0.71(+4.39%)
May 20, 2021 15.93 16.28 15.84 16.18 8,164 +0.26(+1.63%)
May 19, 2021 16.05 16.23 15.70 15.92 5,036 +0.18(+1.14%)
May 18, 2021 15.48 16.22 15.48 15.74 10,305 +0.18(+1.16%)
May 17, 2021 15.25 15.62 15.25 15.56 11,364 +0.25(+1.63%)
May 14, 2021 15.19 15.59 15.08 15.31 18,928 +0.28(+1.86%)
May 13, 2021 15.28 15.30 15.02 15.03 9,089 -0.25(-1.64%)
May 12, 2021 15.13 15.56 15.10 15.28 13,163 +0.13(+0.86%)
May 11, 2021 14.90 15.27 14.75 15.15 15,031 +0.09(+0.60%)
May 10, 2021 14.84 15.25 14.84 15.06 26,089 -0.04(-0.26%)
May 07, 2021 15.77 15.99 14.66 15.10 28,988 -0.82(-5.15%)
May 06, 2021 15.98 16.01 15.53 15.92 14,307 -0.06(-0.38%)
May 05, 2021 15.99 16.24 15.78 15.98 12,619 +0.15(+0.95%)
May 04, 2021 15.73 16.42 15.73 15.83 27,682 +0.04(+0.25%)
May 03, 2021 15.09 15.89 15.09 15.79 47,229 +1.13(+7.71%)
Apr 30, 2021 15.52 15.52 14.57 14.66 27,200 -0.86(-5.54%)
Apr 29, 2021 15.78 15.94 15.52 15.52 9,094 -0.15(-0.96%)
Apr 28, 2021 15.78 16.16 15.52 15.67 43,165 -0.43(-2.67%)
Apr 27, 2021 17.55 17.55 16.06 16.10 39,987 -1.83(-10.21%)
Apr 26, 2021 17.99 18.05 17.60 17.93 43,077 +0.06(+0.34%)
Apr 23, 2021 17.42 17.99 17.23 17.87 25,200 +0.49(+2.82%)
Apr 22, 2021 17.16 17.48 17.10 17.38 45,552 +0.28(+1.64%)
Apr 21, 2021 17.17 17.17 16.76 17.10 73,379 +0.02(+0.12%)
Apr 20, 2021 16.50 17.64 16.35 17.08 89,322 +0.73(+4.46%)
Apr 19, 2021 15.25 16.60 15.25 16.35 82,404 +1.18(+7.78%)
Apr 16, 2021 14.61 15.24 14.50 15.17 58,500 +0.48(+3.27%)
Apr 15, 2021 14.50 14.74 14.36 14.69 21,785 +0.19(+1.31%)
Apr 14, 2021 14.32 14.50 14.25 14.50 24,393 +0.10(+0.69%)
Apr 13, 2021 14.31 14.50 14.25 14.40 12,842 -0.04(-0.28%)
Apr 12, 2021 14.75 14.75 14.37 14.44 18,945 -0.30(-2.04%)
Apr 09, 2021 14.37 14.94 14.37 14.74 31,900 +0.49(+3.44%)
Apr 08, 2021 14.25 14.47 13.80 14.25 18,703 -0.01(-0.07%)
Apr 07, 2021 14.12 15.13 13.54 14.26 87,824 +0.21(+1.49%)
Apr 06, 2021 13.99 14.10 13.75 14.05 11,433 +0.06(+0.43%)
Apr 05, 2021 13.91 14.13 13.68 13.99 8,500 +0.31(+2.27%)
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.