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 )

17.79 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2013 8.370 8.475 8.353 8.353 7,411 +0.11(+1.38%)
Mar 27, 2013 8.056 8.475 8.056 8.239 9,298 +0.18(+2.27%)
Mar 26, 2013 8.205 8.510 7.673 8.056 18,331 -0.19(-2.33%)
Mar 25, 2013 8.440 8.449 7.620 8.248 93,511 -0.22(-2.57%)
Mar 22, 2013 8.946 8.981 8.457 8.466 41,347 -0.53(-5.91%)
Mar 21, 2013 9.260 9.268 8.893 8.998 9,069 -0.37(-4.00%)
Mar 20, 2013 9.373 9.806 9.164 9.373 28,917 +0.16(+1.70%)
Mar 19, 2013 9.278 9.417 9.155 9.216 34,729 +0.06(+0.67%)
Mar 18, 2013 9.286 9.286 9.155 9.155 12,472 -0.12(-1.32%)
Mar 15, 2013 9.138 9.373 9.138 9.277 20,724 +0.18(+2.01%)
Mar 14, 2013 9.024 9.111 9.015 9.094 5,963 +0.08(+0.87%)
Mar 13, 2013 8.989 9.015 8.989 9.015 344 +0.05(+0.58%)
Mar 12, 2013 8.859 8.976 8.859 8.963 1,112 +0.10(+1.17%)
Mar 11, 2013 8.877 9.050 8.859 8.859 8,949 +0.00(+0.00%)
Mar 08, 2013 8.833 8.911 8.833 8.859 7,043 +0.03(+0.29%)
Mar 07, 2013 8.790 8.847 8.747 8.833 6,303 +0.02(+0.20%)
Mar 06, 2013 8.894 8.894 8.781 8.816 4,965 +0.03(+0.30%)
Mar 05, 2013 8.747 8.825 8.712 8.790 7,385 +0.10(+1.20%)
Mar 04, 2013 8.625 8.747 8.617 8.686 5,379 +0.03(+0.30%)
Mar 01, 2013 8.599 8.660 8.599 8.660 1,385 +0.11(+1.32%)
Feb 28, 2013 8.660 8.663 8.547 8.547 17,792 -0.23(-2.57%)
Feb 27, 2013 8.721 8.773 8.703 8.773 5,144 -0.06(-0.69%)
Feb 26, 2013 8.738 8.833 8.738 8.833 16,280 +0.09(+0.99%)
Feb 25, 2013 8.686 8.833 8.686 8.747 5,035 +0.03(+0.30%)
Feb 22, 2013 8.712 8.721 8.660 8.721 11,674 +0.01(+0.10%)
Feb 21, 2013 8.833 8.833 8.695 8.712 9,690 -0.08(-0.89%)
Feb 20, 2013 8.885 8.885 8.790 8.790 3,290 -0.10(-1.07%)
Feb 19, 2013 8.954 8.954 8.833 8.885 5,205 -0.01(-0.10%)
Feb 15, 2013 8.833 8.954 8.833 8.894 5,187 +0.13(+1.48%)
Feb 14, 2013 8.775 8.834 8.764 8.764 8,781 -0.06(-0.69%)
Feb 13, 2013 8.833 8.937 8.795 8.825 1,747 -0.01(-0.11%)
Feb 12, 2013 8.790 8.842 8.781 8.834 3,267 +0.09(+1.00%)
Feb 11, 2013 8.825 8.833 8.747 8.747 7,986 -0.03(-0.39%)
Feb 08, 2013 8.842 8.842 8.703 8.781 4,363 -0.04(-0.49%)
Feb 07, 2013 8.651 8.833 8.651 8.825 9,176 +0.23(+2.72%)
Feb 06, 2013 8.738 8.738 8.591 8.591 17,066 -0.24(-2.75%)
Feb 04, 2013 8.833 8.842 8.704 8.833 17,573 -0.01(-0.10%)
Feb 01, 2013 8.721 8.842 8.617 8.842 12,466 +0.18(+2.10%)
Jan 31, 2013 8.573 8.693 8.530 8.660 196,306 -0.05(-0.55%)
Jan 30, 2013 8.721 8.730 8.660 8.708 16,033 -0.01(-0.15%)
Jan 29, 2013 8.781 8.790 8.721 8.721 14,771 -0.07(-0.79%)
Jan 28, 2013 8.703 8.833 8.686 8.790 27,713 +0.05(+0.59%)
Jan 25, 2013 8.842 8.842 8.660 8.738 18,138 -0.06(-0.69%)
Jan 24, 2013 8.738 8.842 8.703 8.799 5,473 +0.09(+0.99%)
Jan 23, 2013 8.608 8.833 8.608 8.712 53,556 +0.10(+1.21%)
Jan 22, 2013 8.686 8.738 8.608 8.608 7,646 +0.03(+0.30%)
Jan 18, 2013 8.695 8.695 8.573 8.582 20,092 -0.03(-0.40%)
Jan 17, 2013 8.686 8.825 8.530 8.617 19,767 -0.16(-1.78%)
Jan 16, 2013 8.547 8.842 8.530 8.773 2,066 +0.16(+1.81%)
Jan 15, 2013 8.842 8.842 8.617 8.617 2,748 +0.04(+0.51%)
Jan 14, 2013 8.799 8.980 8.573 8.573 1,924 -0.24(-2.75%)
Jan 11, 2013 8.686 8.816 8.686 8.816 1,463 +0.10(+1.19%)
Jan 10, 2013 8.634 8.747 8.617 8.712 11,309 +0.06(+0.70%)
Jan 09, 2013 8.729 8.877 8.452 8.651 29,256 -0.02(-0.20%)
Jan 08, 2013 9.050 9.050 8.661 8.669 10,294 -0.38(-4.21%)
Jan 07, 2013 8.998 9.050 8.954 9.050 15,166 +0.21(+2.36%)
Jan 04, 2013 8.920 8.920 8.833 8.841 7,390 -0.04(-0.40%)
Jan 03, 2013 8.928 9.006 8.833 8.877 17,639 +0.04(+0.49%)
Jan 02, 2013 8.842 8.920 8.738 8.833 19,304 +0.10(+1.09%)
Dec 31, 2012 8.703 8.920 8.686 8.738 6,717 +0.00(+0.00%)
Dec 28, 2012 8.495 8.747 8.487 8.738 9,294 +0.36(+4.24%)
Dec 27, 2012 8.582 8.582 8.314 8.383 2,264 -0.22(-2.55%)
Dec 26, 2012 8.400 8.625 8.400 8.602 836 +0.22(+2.61%)
Dec 24, 2012 8.477 8.477 8.237 8.383 6,379 -0.20(-2.30%)
Dec 21, 2012 8.374 8.581 8.331 8.581 5,904 +0.17(+2.04%)
Dec 20, 2012 8.297 8.426 8.228 8.409 49,868 +0.20(+2.46%)
Dec 19, 2012 8.254 8.572 8.142 8.207 8,105 -0.05(-0.57%)
Dec 18, 2012 8.194 8.263 8.013 8.254 11,509 +0.12(+1.43%)
Dec 17, 2012 8.168 8.228 8.108 8.138 14,080 +0.01(+0.16%)
Dec 14, 2012 8.082 8.142 8.082 8.125 1,665 +0.00(+0.00%)
Dec 13, 2012 8.056 8.383 8.056 8.125 2,348 +0.00(+0.00%)
Dec 12, 2012 8.082 8.163 8.082 8.125 18,654 +0.04(+0.53%)
Dec 11, 2012 7.996 8.159 7.996 8.082 6,222 +0.13(+1.63%)
Dec 10, 2012 8.048 8.048 7.945 7.952 1,064 -0.00(-0.01%)
Dec 07, 2012 7.927 7.953 7.867 7.953 2,409 -0.03(-0.43%)
Dec 06, 2012 7.987 7.987 7.987 7.987 124 +0.04(+0.53%)
Dec 05, 2012 7.867 7.953 7.867 7.946 5,466 +0.16(+2.11%)
Dec 04, 2012 7.841 7.841 7.696 7.781 2,586 +0.10(+1.33%)
Nov 30, 2012 7.849 7.849 7.679 7.679 3,258 -0.00(-0.00%)
Nov 29, 2012 7.696 7.849 7.679 7.679 3,220 -0.10(-1.31%)
Nov 28, 2012 7.815 7.832 7.696 7.781 4,642 +0.02(+0.32%)
Nov 26, 2012 7.679 7.756 7.756 7.756 14,885 +0.13(+1.69%)
Nov 23, 2012 7.764 7.764 7.628 7.628 6,106 -0.13(-1.65%)
Nov 21, 2012 7.175 7.755 7.175 7.755 8,099 +0.24(+3.13%)
Nov 20, 2012 7.226 7.520 7.226 7.520 2,010 +0.16(+2.13%)
Nov 19, 2012 7.482 7.482 7.261 7.363 2,905 -0.15(-2.02%)
Nov 15, 2012 7.226 7.515 7.515 7.515 937 +0.31(+4.36%)
Nov 14, 2012 7.670 7.670 7.167 7.201 4,035 -0.30(-4.00%)
Nov 13, 2012 7.167 7.636 7.167 7.501 2,960 +0.33(+4.67%)
Nov 12, 2012 7.192 7.216 7.167 7.167 3,382 +0.00(+0.00%)
Nov 09, 2012 7.030 7.201 7.030 7.167 4,453 -0.04(-0.58%)
Nov 07, 2012 7.278 7.209 7.209 7.209 1,054 -0.04(-0.60%)
Nov 06, 2012 7.252 7.252 7.252 7.252 117 +0.00(+0.00%)
Nov 05, 2012 7.286 7.286 7.184 7.252 1,592 +0.09(+1.19%)
Nov 02, 2012 7.212 7.212 7.167 7.167 5,303 -0.04(-0.59%)
Nov 01, 2012 7.175 7.218 7.136 7.209 4,975 +0.03(+0.36%)
Oct 31, 2012 7.167 7.184 7.022 7.184 3,805 -0.00(-0.00%)
Oct 26, 2012 7.354 7.184 7.184 7.184 4,571 -0.09(-1.29%)
Oct 25, 2012 7.431 7.431 7.278 7.278 2,743 -0.07(-0.93%)
Oct 24, 2012 7.491 7.491 7.346 7.346 382 -0.09(-1.15%)
Oct 23, 2012 7.431 7.431 7.431 7.431 351 -0.03(-0.46%)
Oct 19, 2012 7.448 7.465 7.431 7.465 5,039 +0.00(+0.00%)
Oct 18, 2012 7.602 7.602 7.431 7.465 6,214 -0.13(-1.69%)
Oct 16, 2012 7.431 7.593 7.593 7.593 5,274 +0.07(+0.91%)
Oct 15, 2012 7.653 7.679 7.525 7.525 5,029 -0.11(-1.45%)
Oct 12, 2012 7.628 7.832 7.628 7.636 792 -0.03(-0.33%)
Oct 11, 2012 7.354 7.662 7.167 7.662 7,406 +0.31(+4.18%)
Oct 10, 2012 7.337 7.354 7.337 7.354 914 -0.07(-0.92%)
Oct 09, 2012 7.542 7.662 7.423 7.423 7,200 -0.13(-1.67%)
Oct 08, 2012 7.465 7.549 7.425 7.549 8,479 +0.18(+2.41%)
Oct 05, 2012 7.414 7.465 7.372 7.372 1,496 -0.01(-0.12%)
Oct 04, 2012 7.414 7.465 7.380 7.380 2,135 +0.00(+0.00%)
Oct 03, 2012 7.295 7.403 7.167 7.380 2,745 +0.09(+1.17%)
Oct 02, 2012 7.372 7.372 7.295 7.295 2,637 -0.02(-0.23%)
Oct 01, 2012 7.363 7.465 7.201 7.312 4,910 -0.10(-1.38%)
Sep 28, 2012 7.278 7.414 7.158 7.414 4,572 +0.00(+0.00%)
Sep 27, 2012 7.261 7.414 7.175 7.414 1,406 +0.25(+3.45%)
Sep 26, 2012 7.150 7.406 7.150 7.167 2,207 +0.02(+0.24%)
Sep 25, 2012 7.150 7.150 7.150 7.150 586 -0.06(-0.83%)
Sep 21, 2012 7.252 7.209 7.209 7.209 8,790 -0.04(-0.59%)
Sep 20, 2012 7.252 7.252 7.192 7.252 7,607 +0.00(+0.00%)
Sep 19, 2012 7.286 7.286 7.175 7.252 4,330 +0.09(+1.19%)
Sep 18, 2012 7.175 7.201 7.167 7.167 1,347 -0.09(-1.18%)
Sep 17, 2012 7.235 7.252 7.167 7.252 3,762 +0.09(+1.19%)
Sep 14, 2012 7.039 7.167 7.039 7.167 1,184 +0.04(+0.60%)
Sep 13, 2012 7.056 7.124 7.056 7.124 3,853 -0.09(-1.30%)
Sep 12, 2012 7.039 7.218 7.039 7.218 7,130 +0.24(+3.42%)
Sep 11, 2012 6.869 7.238 6.869 6.979 8,313 +0.07(+0.98%)
Sep 10, 2012 6.835 7.013 6.717 6.911 10,848 +0.06(+0.86%)
Sep 07, 2012 6.988 6.988 6.852 6.852 1,300 -0.01(-0.11%)
Sep 06, 2012 6.852 6.894 6.852 6.860 9,240 +0.13(+2.00%)
Sep 05, 2012 6.725 6.725 6.725 6.725 544 +0.03(+0.51%)
Sep 04, 2012 6.768 6.768 6.683 6.691 1,771 -0.20(-2.94%)
Aug 31, 2012 6.641 6.894 6.514 6.894 1,295 +0.25(+3.82%)
Aug 30, 2012 6.598 6.649 6.497 6.641 5,106 -0.03(-0.51%)
Aug 29, 2012 6.768 6.768 6.345 6.675 3,601 -0.09(-1.38%)
Aug 27, 2012 6.869 6.869 6.768 6.768 3,573 +0.01(+0.13%)
Aug 23, 2012 6.954 6.759 6.759 6.759 2,955 -0.18(-2.56%)
Aug 22, 2012 6.937 6.937 6.920 6.937 1,329 +0.00(+0.00%)
Aug 21, 2012 6.920 6.937 6.920 6.937 3,130 +0.04(+0.61%)
Aug 20, 2012 6.894 6.894 6.894 6.894 1,182 +0.05(+0.74%)
Aug 17, 2012 6.903 6.903 6.844 6.844 385 -0.08(-1.10%)
Aug 16, 2012 6.869 7.346 6.700 6.920 4,371 +0.17(+2.51%)
Aug 15, 2012 6.768 7.343 6.751 6.751 3,199 +0.02(+0.25%)
Aug 14, 2012 6.785 6.785 6.734 6.734 591 -0.12(-1.73%)
Aug 13, 2012 6.768 6.852 6.725 6.852 6,289 +0.08(+1.12%)
Aug 10, 2012 6.869 6.869 6.776 6.776 797 -0.08(-1.23%)
Aug 09, 2012 7.106 7.157 6.861 6.861 1,697 -0.01(-0.12%)
Aug 08, 2012 6.869 6.869 6.869 6.869 354 +0.10(+1.50%)
Aug 07, 2012 6.962 6.962 6.768 6.768 410 -0.17(-2.44%)
Aug 06, 2012 6.852 7.055 6.852 6.937 1,195 +0.15(+2.24%)
Aug 03, 2012 6.878 6.878 6.759 6.785 6,742 +0.00(+0.00%)
Aug 02, 2012 7.013 7.021 6.768 6.785 2,712 -0.12(-1.78%)
Jul 31, 2012 6.937 6.907 6.907 6.907 236 -0.15(-2.10%)
Jul 30, 2012 6.768 7.131 6.768 7.055 5,200 +0.27(+3.99%)
Jul 26, 2012 6.785 6.785 6.785 6.785 6,383 -0.05(-0.74%)
Jul 25, 2012 6.861 6.861 6.694 6.835 5,083 +0.15(+2.28%)
Jul 24, 2012 6.708 6.708 6.683 6.683 945 -0.03(-0.39%)
Jul 23, 2012 6.700 6.709 6.683 6.709 945 -0.05(-0.74%)
Jul 20, 2012 6.759 6.759 6.759 6.759 236 -0.03(-0.50%)
Jul 19, 2012 6.734 6.793 6.725 6.793 1,662 +0.06(+0.88%)
Jul 16, 2012 6.768 6.734 6.734 6.734 2,718 -0.04(-0.62%)
Jul 13, 2012 6.810 6.810 6.768 6.776 2,169 -0.05(-0.74%)
Jul 12, 2012 6.769 6.827 6.769 6.827 1,182 +0.06(+0.87%)
Jul 11, 2012 6.810 6.810 6.768 6.768 1,182 -0.08(-1.23%)
Jul 10, 2012 6.759 6.852 6.751 6.852 6,078 +0.09(+1.38%)
Jul 09, 2012 6.759 6.759 6.725 6.759 3,353 +0.00(+0.00%)
Jul 06, 2012 6.700 6.759 6.700 6.759 236 +0.08(+1.14%)
Jul 05, 2012 6.734 6.734 6.683 6.683 443 -0.07(-1.00%)
Jul 03, 2012 6.827 6.827 6.751 6.751 851 -0.03(-0.37%)
Jul 02, 2012 6.776 6.776 6.776 6.776 166 +0.04(+0.63%)
Jun 29, 2012 6.734 6.734 6.734 6.734 354 +0.05(+0.76%)
Jun 28, 2012 6.768 6.852 6.683 6.683 1,186 -0.17(-2.47%)
Jun 27, 2012 6.852 6.852 6.852 6.852 212 +0.00(+0.00%)
Jun 25, 2012 6.768 6.852 6.852 6.852 1,891 +0.34(+5.19%)
Jun 22, 2012 6.759 6.759 6.514 6.514 3,361 -0.25(-3.75%)
Jun 19, 2012 6.768 6.768 6.768 6.768 0 -0.08(-1.24%)
Jun 18, 2012 6.928 6.928 6.438 6.852 3,579 -0.10(-1.46%)
Jun 15, 2012 6.954 6.954 6.954 6.954 145 -0.06(-0.84%)
Jun 14, 2012 6.793 7.021 6.768 7.013 2,137 +0.28(+4.15%)
Jun 13, 2012 6.768 6.768 6.734 6.734 429 +0.00(+0.00%)
Jun 12, 2012 6.826 6.826 6.734 6.734 3,100 -0.04(-0.54%)
Jun 11, 2012 6.985 6.985 6.734 6.771 1,550 -0.19(-2.72%)
Jun 08, 2012 6.952 6.960 6.952 6.960 1,861 +0.13(+1.84%)
Jun 06, 2012 6.851 6.834 6.834 6.834 596 +0.04(+0.62%)
Jun 05, 2012 6.792 6.960 6.725 6.792 3,392 -0.04(-0.61%)
Jun 04, 2012 6.792 6.834 6.730 6.834 5,481 +0.08(+1.24%)
Jun 01, 2012 6.843 6.843 6.501 6.751 2,313 -0.13(-1.83%)
May 31, 2012 6.709 6.876 6.709 6.876 6,288 +0.17(+2.50%)
May 30, 2012 6.709 6.759 6.440 6.709 10,893 -0.01(-0.12%)
May 29, 2012 6.834 6.935 6.709 6.717 11,072 +0.01(+0.13%)
May 25, 2012 6.734 6.952 6.323 6.709 5,962 +0.00(+0.00%)
May 24, 2012 6.759 6.792 6.709 6.709 7,145 -0.04(-0.62%)
May 23, 2012 6.725 6.843 6.725 6.751 2,862 -0.17(-2.42%)
May 22, 2012 6.918 6.922 6.792 6.918 4,216 +0.00(+0.00%)
May 21, 2012 6.818 7.078 6.809 6.918 1,787 +0.10(+1.48%)
May 18, 2012 6.809 6.876 6.809 6.818 11,806 +0.05(+0.74%)
May 17, 2012 6.725 6.843 6.725 6.767 12,658 -0.11(-1.58%)
May 16, 2012 6.843 6.876 6.763 6.876 17,440 +0.10(+1.48%)
May 15, 2012 6.809 6.809 6.776 6.776 1,848 -0.03(-0.49%)
May 14, 2012 6.952 6.952 6.809 6.809 596 -0.14(-2.05%)
May 11, 2012 6.952 6.952 6.952 6.952 119 +0.06(+0.85%)
May 10, 2012 6.893 6.893 6.893 6.893 119 +0.06(+0.86%)
May 07, 2012 6.876 6.834 6.834 6.834 6,081 -0.05(-0.73%)
May 04, 2012 7.212 7.212 6.876 6.885 3,448 -0.33(-4.53%)
May 03, 2012 7.111 7.212 7.111 7.212 1,192 +0.10(+1.42%)
May 02, 2012 6.960 7.279 6.960 7.111 1,669 +0.13(+1.80%)
May 01, 2012 6.969 6.985 6.969 6.985 357 -0.10(-1.42%)
Apr 30, 2012 6.876 7.086 6.876 7.086 1,111 +0.21(+3.05%)
Apr 27, 2012 6.843 6.920 6.843 6.876 1,788 -0.00(-0.00%)
Apr 26, 2012 6.876 6.876 6.876 6.876 616 -0.04(-0.60%)
Apr 24, 2012 6.918 6.918 6.918 6.918 238 -0.04(-0.60%)
Apr 23, 2012 6.943 6.960 6.943 6.960 314 +0.03(+0.36%)
Apr 20, 2012 7.069 7.069 6.918 6.935 2,385 -0.11(-1.55%)
Apr 17, 2012 7.044 7.044 7.044 7.044 357 -0.05(-0.71%)
Apr 16, 2012 7.094 7.094 7.094 7.094 357 +0.09(+1.32%)
Apr 13, 2012 7.002 7.002 7.002 7.002 119 +0.00(+0.02%)
Apr 12, 2012 7.000 7.000 7.000 7.000 119 +0.02(+0.34%)
Apr 11, 2012 6.927 7.128 6.809 6.977 1,922 -0.12(-1.75%)
Apr 10, 2012 7.125 7.125 6.977 7.101 1,123 -0.01(-0.14%)
Apr 09, 2012 7.128 7.128 7.103 7.111 834 -0.02(-0.24%)
Apr 05, 2012 7.254 7.338 7.128 7.128 3,533 -0.02(-0.23%)
Apr 04, 2012 7.002 7.321 7.002 7.145 2,960 +0.05(+0.71%)
Apr 03, 2012 7.161 7.371 7.094 7.094 3,534 +0.02(+0.24%)
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.