Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astronova Inc (NQ: ALOT )

17.50 +0.07 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.279 5.422 5.201 5.373 34,442 +0.09(+1.77%)
Mar 30, 2006 5.304 5.309 5.077 5.279 24,163 +0.04(+0.75%)
Mar 29, 2006 5.102 5.245 5.077 5.240 83,756 +0.11(+2.21%)
Mar 28, 2006 5.186 5.324 5.058 5.127 25,604 -0.19(-3.61%)
Mar 27, 2006 5.205 5.324 5.201 5.319 25,387 -0.00(-0.09%)
Mar 24, 2006 5.274 5.422 5.176 5.324 18,939 -0.05(-1.01%)
Mar 23, 2006 5.358 5.565 5.358 5.378 19,799 -0.09(-1.61%)
Mar 22, 2006 5.477 5.531 5.176 5.466 80,658 +0.49(+9.78%)
Mar 21, 2006 4.929 5.201 4.836 4.979 27,021 +0.10(+2.12%)
Mar 20, 2006 4.929 4.929 4.845 4.875 18,460 -0.05(-1.10%)
Mar 17, 2006 4.910 5.072 4.905 4.929 4,219 +0.00(+0.00%)
Mar 16, 2006 4.929 4.929 4.929 4.929 649 -0.02(-0.50%)
Mar 15, 2006 4.954 4.954 4.954 4.954 811 -0.05(-0.99%)
Mar 14, 2006 5.053 5.181 4.846 5.003 6,483 -0.05(-0.98%)
Mar 13, 2006 4.742 5.053 4.742 5.053 4,263 +0.14(+2.81%)
Mar 10, 2006 5.003 5.003 4.843 4.915 2,922 +0.04(+0.81%)
Mar 09, 2006 4.855 4.875 4.806 4.875 2,161 +0.06(+1.17%)
Mar 08, 2006 4.790 4.860 4.790 4.819 2,591 -0.05(-1.05%)
Mar 07, 2006 4.767 4.870 4.644 4.870 9,792 +0.00(+0.00%)
Mar 06, 2006 4.925 5.003 4.634 4.870 15,969 -0.03(-0.70%)
Mar 03, 2006 4.984 4.994 4.880 4.905 10,594 -0.03(-0.60%)
Mar 02, 2006 5.043 5.087 4.934 4.934 3,245 -0.02(-0.48%)
Mar 01, 2006 5.038 5.152 4.890 4.958 6,293 +0.03(+0.58%)
Feb 28, 2006 5.018 5.028 4.811 4.929 12,136 -0.09(-1.77%)
Feb 27, 2006 5.304 5.304 4.979 5.018 28,941 -0.22(-4.23%)
Feb 24, 2006 5.048 5.270 4.954 5.240 5,680 +0.18(+3.61%)
Feb 23, 2006 5.072 5.072 4.979 5.058 3,456 +0.01(+0.20%)
Feb 22, 2006 5.343 5.343 4.984 5.048 19,366 -0.19(-3.67%)
Feb 21, 2006 5.038 5.240 5.038 5.240 649 -0.06(-1.21%)
Feb 17, 2006 5.186 5.304 5.003 5.304 87,567 +0.04(+0.75%)
Feb 16, 2006 5.166 5.274 5.025 5.265 6,167 +0.12(+2.40%)
Feb 15, 2006 5.127 5.274 5.038 5.141 6,718 +0.01(+0.29%)
Feb 14, 2006 5.077 5.127 5.077 5.127 2,272 -0.04(-0.86%)
Feb 13, 2006 5.181 5.289 5.067 5.171 41,100 -0.22(-4.11%)
Feb 10, 2006 5.186 5.393 5.176 5.393 1,087 -0.03(-0.64%)
Feb 09, 2006 5.136 5.427 5.077 5.427 7,267 +0.18(+3.38%)
Feb 08, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Feb 07, 2006 5.151 5.250 5.072 5.250 5,574 +0.04(+0.76%)
Feb 06, 2006 5.373 5.422 5.038 5.210 5,881 +0.00(+0.00%)
Feb 03, 2006 5.486 5.486 5.210 5.210 1,626 -0.09(-1.77%)
Feb 02, 2006 5.270 5.304 5.270 5.304 973 +0.02(+0.37%)
Feb 01, 2006 5.146 5.329 5.132 5.284 3,588 +0.21(+4.08%)
Jan 31, 2006 5.077 5.127 5.077 5.077 2,304 -0.09(-1.81%)
Jan 30, 2006 5.249 5.324 5.139 5.171 1,611 -0.14(-2.60%)
Jan 27, 2006 5.176 5.422 5.176 5.309 3,995 -0.12(-2.18%)
Jan 26, 2006 5.176 5.654 5.176 5.427 4,047 -0.05(-0.90%)
Jan 25, 2006 5.482 5.669 5.457 5.477 3,083 -0.28(-4.88%)
Jan 24, 2006 5.536 5.758 5.536 5.758 1,298 -0.05(-0.85%)
Jan 23, 2006 5.856 5.918 5.606 5.807 1,955 -0.05(-0.84%)
Jan 20, 2006 6.162 6.162 5.637 5.856 4,990 +0.04(+0.76%)
Jan 19, 2006 5.082 5.812 5.067 5.812 14,145 +0.47(+8.76%)
Jan 18, 2006 5.176 5.353 5.077 5.343 6,999 -0.00(-0.09%)
Jan 17, 2006 5.556 5.600 5.225 5.348 3,326 -0.14(-2.60%)
Jan 13, 2006 5.447 5.496 5.422 5.491 5,357 -0.05(-0.98%)
Jan 12, 2006 5.689 6.039 5.521 5.546 18,014 -0.44(-7.41%)
Jan 11, 2006 5.871 6.201 5.745 5.989 18,394 +0.05(+0.83%)
Jan 10, 2006 5.860 5.940 5.860 5.940 2,905 -0.05(-0.82%)
Jan 09, 2006 5.669 6.063 5.580 5.989 19,732 +0.36(+6.49%)
Jan 06, 2006 5.703 5.753 5.575 5.624 3,291 -0.19(-3.22%)
Jan 05, 2006 5.551 5.812 5.551 5.812 649 +0.22(+3.88%)
Jan 04, 2006 5.541 5.595 5.437 5.595 28,522 +0.22(+4.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.