Skip to main content

Astronova Inc (NQ: ALOT )

17.51 +0.07 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 17.71 17.71 17.27 17.51 5,615 +0.07(+0.40%)
Feb 27, 2024 17.49 17.59 17.36 17.44 9,309 -0.06(-0.34%)
Feb 26, 2024 17.26 17.50 16.80 17.50 8,478 +0.01(+0.06%)
Feb 23, 2024 17.49 17.49 17.18 17.49 7,170 +0.18(+1.04%)
Feb 22, 2024 17.41 17.48 17.23 17.31 10,346 -0.07(-0.40%)
Feb 21, 2024 17.46 17.46 17.17 17.38 1,844 +0.11(+0.64%)
Feb 20, 2024 17.50 17.50 17.01 17.27 5,835 -0.23(-1.31%)
Feb 16, 2024 17.64 17.64 17.31 17.50 12,396 -0.15(-0.85%)
Feb 15, 2024 17.76 17.89 17.45 17.65 14,365 -0.11(-0.62%)
Feb 14, 2024 17.00 17.76 17.00 17.76 8,759 +0.42(+2.42%)
Feb 13, 2024 17.20 17.38 17.01 17.34 9,270 -0.05(-0.29%)
Feb 12, 2024 17.42 17.58 17.20 17.39 8,936 -0.19(-1.08%)
Feb 09, 2024 17.43 17.60 17.32 17.58 6,891 +0.09(+0.51%)
Feb 08, 2024 17.50 17.50 17.23 17.49 3,420 -0.11(-0.63%)
Feb 07, 2024 17.50 17.60 17.34 17.60 9,229 +0.00(+0.00%)
Feb 06, 2024 17.83 17.84 17.26 17.60 20,074 -0.20(-1.12%)
Feb 05, 2024 17.95 18.00 17.29 17.80 39,469 -0.20(-1.11%)
Feb 02, 2024 17.70 18.00 17.70 18.00 12,636 +0.12(+0.67%)
Feb 01, 2024 17.58 18.00 17.58 17.88 7,911 +0.25(+1.42%)
Jan 31, 2024 17.90 18.00 17.57 17.63 8,089 -0.05(-0.30%)
Jan 30, 2024 17.71 17.94 17.66 17.68 1,927 -0.32(-1.76%)
Jan 29, 2024 17.99 18.07 17.62 18.00 10,623 +0.02(+0.11%)
Jan 26, 2024 17.70 17.98 17.70 17.98 2,738 -0.02(-0.11%)
Jan 25, 2024 17.99 18.00 17.51 18.00 6,144 +0.03(+0.17%)
Jan 24, 2024 17.62 18.19 17.50 17.97 14,070 +0.42(+2.39%)
Jan 23, 2024 18.05 18.05 17.50 17.55 11,136 -0.45(-2.50%)
Jan 22, 2024 17.97 18.83 17.70 18.00 21,431 +0.30(+1.69%)
Jan 19, 2024 17.12 17.99 17.12 17.70 12,913 +0.48(+2.79%)
Jan 18, 2024 17.46 17.80 16.58 17.22 44,603 -0.24(-1.37%)
Jan 17, 2024 16.97 17.47 16.83 17.46 7,128 +0.60(+3.56%)
Jan 16, 2024 17.46 17.46 16.52 16.86 23,479 -0.14(-0.82%)
Jan 12, 2024 17.10 17.23 16.92 17.00 18,927 -0.20(-1.16%)
Jan 11, 2024 17.00 17.94 17.00 17.20 17,537 +0.07(+0.41%)
Jan 10, 2024 17.00 18.35 17.00 17.13 8,162 -0.05(-0.29%)
Jan 09, 2024 16.70 17.18 16.54 17.18 5,022 +0.16(+0.94%)
Jan 08, 2024 16.89 17.07 16.64 17.02 14,524 -0.04(-0.23%)
Jan 05, 2024 17.16 17.16 17.00 17.06 7,980 +0.21(+1.25%)
Jan 04, 2024 16.50 17.30 16.50 16.85 11,264 +0.36(+2.18%)
Jan 03, 2024 16.15 16.50 16.10 16.49 13,591 +0.39(+2.42%)
Jan 02, 2024 16.02 16.28 16.02 16.10 4,659 -0.16(-0.98%)
Dec 29, 2023 16.50 16.50 16.04 16.26 3,279 +0.00(+0.00%)
Dec 28, 2023 16.20 16.50 16.20 16.26 3,341 +0.06(+0.37%)
Dec 27, 2023 16.25 16.49 16.13 16.20 9,725 +0.02(+0.09%)
Dec 26, 2023 16.17 16.24 15.79 16.18 13,321 +0.11(+0.65%)
Dec 22, 2023 15.62 16.19 15.62 16.08 18,638 +0.03(+0.19%)
Dec 21, 2023 16.00 16.19 15.75 16.05 4,130 +0.09(+0.56%)
Dec 20, 2023 16.14 16.24 15.65 15.96 8,741 -0.18(-1.12%)
Dec 19, 2023 16.38 16.84 16.05 16.14 16,487 +0.14(+0.88%)
Dec 18, 2023 15.51 16.63 15.11 16.00 28,990 +0.17(+1.07%)
Dec 15, 2023 15.67 15.83 15.43 15.83 10,441 +0.18(+1.15%)
Dec 14, 2023 14.87 15.83 14.87 15.65 22,200 +0.49(+3.23%)
Dec 13, 2023 14.84 15.38 14.84 15.16 21,002 +0.26(+1.74%)
Dec 12, 2023 14.84 15.24 14.60 14.90 7,055 -0.11(-0.73%)
Dec 11, 2023 15.19 15.42 14.90 15.01 24,689 +0.02(+0.13%)
Dec 08, 2023 14.96 15.19 14.83 14.99 13,593 +0.05(+0.33%)
Dec 07, 2023 15.15 15.61 14.55 14.94 38,631 -0.22(-1.45%)
Dec 06, 2023 15.00 15.75 14.34 15.16 40,620 +1.16(+8.29%)
Dec 05, 2023 14.38 14.56 14.00 14.00 11,406 -0.36(-2.51%)
Dec 04, 2023 14.41 14.86 14.36 14.36 7,560 -0.04(-0.28%)
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.