Financial News

Astronova Inc (NQ: ALOT )

14.18 +0.64 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.156 5.237 4.295 5.163 7,830 +0.26(+5.27%)
Jan 29, 2009 4.868 4.979 4.868 4.905 2,843 +0.04(+0.76%)
Jan 28, 2009 4.654 4.868 4.654 4.868 5,593 +0.57(+13.39%)
Jan 27, 2009 4.654 4.654 4.284 4.293 6,582 -0.35(-7.60%)
Jan 26, 2009 4.654 4.654 4.373 4.646 6,211 -0.01(-0.16%)
Jan 23, 2009 4.654 4.654 4.654 4.654 135 +0.00(+0.00%)
Jan 22, 2009 4.654 4.654 4.654 4.654 541 +0.00(+0.00%)
Jan 21, 2009 4.654 4.654 4.653 4.653 541 +0.01(+0.32%)
Jan 16, 2009 4.639 4.639 4.639 4.639 135 -0.01(-0.16%)
Jan 15, 2009 4.447 4.646 4.446 4.646 1,759 +0.07(+1.45%)
Jan 13, 2009 4.580 4.580 4.580 4.580 0 +0.20(+4.55%)
Jan 12, 2009 4.388 4.388 4.380 4.380 415 -0.20(-4.45%)
Jan 09, 2009 4.373 4.584 4.366 4.584 3,085 +0.08(+1.74%)
Jan 08, 2009 4.506 4.506 4.506 4.506 1,206 -0.00(-0.08%)
Jan 07, 2009 4.509 4.509 4.509 4.509 15,673 -0.14(-3.10%)
Jan 06, 2009 4.654 4.654 4.654 4.654 1,353 +0.01(+0.16%)
Jan 05, 2009 4.439 4.654 4.358 4.646 16,670 +0.32(+7.34%)
Jan 02, 2009 4.402 4.506 4.247 4.329 56,749 -0.15(-3.30%)
Dec 31, 2008 4.469 4.491 4.395 4.476 17,378 +0.04(+0.83%)
Dec 30, 2008 4.432 4.439 4.358 4.439 2,941 -0.02(-0.50%)
Dec 29, 2008 4.461 4.461 4.284 4.461 5,522 +0.16(+3.78%)
Dec 26, 2008 4.292 4.583 4.292 4.299 1,793 -0.23(-5.06%)
Dec 24, 2008 4.144 4.528 4.144 4.528 406 -0.09(-1.92%)
Dec 23, 2008 4.395 4.617 4.232 4.617 11,779 +0.04(+0.97%)
Dec 22, 2008 4.321 4.646 4.018 4.572 18,586 +0.47(+11.53%)
Dec 19, 2008 4.410 4.639 4.063 4.100 28,190 -0.51(-11.01%)
Dec 18, 2008 4.654 4.654 4.365 4.607 3,928 -0.09(-1.86%)
Dec 17, 2008 4.720 4.720 4.432 4.694 3,249 +0.12(+2.67%)
Dec 16, 2008 4.321 4.580 4.255 4.572 24,139 -0.01(-0.32%)
Dec 15, 2008 4.365 4.735 4.321 4.587 4,873 -0.02(-0.48%)
Dec 12, 2008 4.735 4.735 4.491 4.609 1,083 +0.26(+5.94%)
Dec 09, 2008 4.416 4.351 4.351 4.351 11,624 -0.40(-8.46%)
Dec 08, 2008 4.841 4.841 4.387 4.753 9,162 +0.01(+0.31%)
Dec 05, 2008 4.204 4.738 4.204 4.738 1,094 +0.61(+14.69%)
Dec 04, 2008 4.102 4.387 4.102 4.131 15,680 -0.26(-5.83%)
Dec 03, 2008 4.387 4.387 4.365 4.387 8,342 +0.00(+0.00%)
Dec 02, 2008 4.204 4.431 4.204 4.387 2,051 +0.20(+4.89%)
Dec 01, 2008 4.175 4.738 4.175 4.183 2,606 -0.02(-0.52%)
Nov 28, 2008 4.226 4.226 4.204 4.204 1,230 -0.29(-6.35%)
Nov 26, 2008 4.468 4.724 4.241 4.490 24,677 +0.11(+2.50%)
Nov 25, 2008 4.373 4.380 4.336 4.380 547 +0.26(+6.21%)
Nov 24, 2008 4.570 4.672 4.095 4.124 3,276 -0.35(-7.84%)
Nov 21, 2008 4.387 4.475 4.314 4.475 27,122 +0.10(+2.17%)
Nov 20, 2008 4.724 4.724 4.339 4.380 3,927 -0.08(-1.80%)
Nov 19, 2008 4.753 4.753 4.351 4.460 9,678 -0.29(-6.15%)
Nov 18, 2008 4.775 4.775 4.753 4.753 273 -0.01(-0.15%)
Nov 17, 2008 4.777 4.777 4.760 4.760 13,094 -0.01(-0.15%)
Nov 14, 2008 4.980 4.980 4.768 4.768 417 -0.06(-1.21%)
Nov 13, 2008 4.958 4.958 4.826 4.826 13,128 -0.45(-8.46%)
Nov 12, 2008 5.053 5.272 5.045 5.272 14,227 +0.00(+0.00%)
Nov 10, 2008 5.455 5.272 5.272 5.272 1,230 +0.01(+0.14%)
Nov 07, 2008 5.243 5.265 5.243 5.265 273 -0.11(-2.04%)
Nov 06, 2008 5.118 5.660 4.936 5.374 39,321 +0.18(+3.52%)
Nov 05, 2008 5.199 5.411 5.192 5.192 12,308 -0.21(-3.92%)
Nov 04, 2008 4.936 5.660 4.936 5.404 3,021 +0.11(+2.07%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback