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 )

17.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2009 3.882 4.260 3.859 4.044 10,970 +0.02(+0.38%)
Jun 29, 2009 4.128 4.144 4.028 4.028 3,443 -0.02(-0.38%)
Jun 26, 2009 3.851 4.213 3.851 4.044 38,971 +0.04(+0.96%)
Jun 25, 2009 3.967 4.082 3.890 4.005 3,167 +0.09(+2.36%)
Jun 24, 2009 4.159 4.298 3.859 3.913 38,225 -0.27(-6.45%)
Jun 23, 2009 4.167 4.421 4.159 4.182 3,801 -0.25(-5.56%)
Jun 22, 2009 4.429 4.429 4.429 4.429 259 +0.08(+1.77%)
Jun 19, 2009 4.352 4.352 4.352 4.352 908 -0.06(-1.40%)
Jun 18, 2009 4.216 4.413 4.216 4.413 778 +0.06(+1.42%)
Jun 16, 2009 4.352 4.352 4.352 4.352 0 +0.10(+2.36%)
Jun 15, 2009 4.429 4.506 4.190 4.252 2,186 -0.06(-1.43%)
Jun 12, 2009 4.467 4.467 4.313 4.313 1,519 +0.00(+0.00%)
Jun 11, 2009 4.198 4.313 4.198 4.313 2,081 +0.00(+0.00%)
Jun 10, 2009 4.359 4.359 4.313 4.313 1,557 -0.05(-1.06%)
Jun 09, 2009 4.436 4.436 4.359 4.359 2,466 -0.07(-1.57%)
Jun 08, 2009 4.544 4.544 4.429 4.429 551 -0.19(-4.17%)
Jun 05, 2009 4.429 4.699 4.390 4.621 4,388 +0.19(+4.35%)
Jun 04, 2009 4.814 4.814 4.429 4.429 2,896 -0.34(-7.11%)
Jun 03, 2009 4.205 4.860 4.175 4.768 39,300 +0.59(+14.21%)
Jun 02, 2009 4.775 4.775 4.159 4.175 6,757 -0.37(-8.14%)
Jun 01, 2009 4.544 4.544 4.544 4.544 607 -0.26(-5.45%)
May 29, 2009 4.483 4.814 4.483 4.806 952 +0.53(+12.43%)
May 28, 2009 4.275 4.282 4.267 4.275 15,969 -0.19(-4.31%)
May 26, 2009 4.467 4.467 4.467 4.467 0 +0.12(+2.65%)
May 22, 2009 4.344 4.352 4.313 4.352 389 +0.11(+2.54%)
May 21, 2009 4.467 4.467 4.244 4.244 3,331 -0.17(-3.84%)
May 20, 2009 4.252 4.429 4.236 4.413 53,823 -0.04(-0.87%)
May 19, 2009 4.675 4.706 4.452 4.452 20,112 +0.24(+5.67%)
May 18, 2009 4.658 4.658 4.213 4.213 1,915 -0.40(-8.68%)
May 15, 2009 4.614 4.614 4.614 4.614 129 +0.18(+4.17%)
May 14, 2009 4.429 4.429 4.429 4.429 355 -0.20(-4.33%)
May 13, 2009 4.621 4.629 4.621 4.629 645 +0.08(+1.86%)
May 12, 2009 4.537 4.544 4.537 4.544 906 +0.01(+0.26%)
May 11, 2009 4.429 4.598 4.429 4.533 1,992 +0.26(+6.19%)
May 08, 2009 4.229 4.269 4.229 4.269 1,817 +0.15(+3.59%)
May 07, 2009 4.121 4.121 4.121 4.121 5,193 -0.04(-1.02%)
May 06, 2009 4.163 4.163 4.163 4.163 129 +0.12(+2.95%)
May 05, 2009 3.851 4.128 3.851 4.044 2,482 +0.18(+4.79%)
May 04, 2009 3.859 3.859 3.859 3.859 129 -0.38(-8.91%)
May 01, 2009 4.229 4.236 4.229 4.236 1,298 -0.01(-0.18%)
Apr 30, 2009 4.621 4.621 3.874 4.244 1,841 -0.32(-7.08%)
Apr 29, 2009 4.021 4.567 3.944 4.567 1,129 +0.41(+9.81%)
Apr 27, 2009 4.005 4.159 4.159 4.159 1,298 +0.00(+0.00%)
Apr 24, 2009 4.051 4.159 4.005 4.159 2,336 +0.27(+6.93%)
Apr 23, 2009 3.890 3.890 3.890 3.890 1,038 -0.17(-4.17%)
Apr 22, 2009 3.890 4.136 3.697 4.059 2,570 -0.00(-0.00%)
Apr 21, 2009 4.059 4.059 4.059 4.059 129 +0.13(+3.33%)
Apr 20, 2009 3.928 3.928 3.928 3.928 131 +0.03(+0.79%)
Apr 17, 2009 4.313 4.313 3.867 3.897 1,947 -0.41(-9.48%)
Apr 16, 2009 4.306 4.313 3.851 4.306 4,494 +0.37(+9.39%)
Apr 15, 2009 3.936 3.936 3.936 3.936 129 -0.38(-8.75%)
Apr 14, 2009 3.867 4.313 3.867 4.313 1,038 +0.08(+1.82%)
Apr 13, 2009 4.236 4.236 4.236 4.236 129 +0.00(+0.00%)
Apr 09, 2009 3.782 4.460 3.782 4.236 908 +0.00(+0.00%)
Apr 08, 2009 4.005 4.467 4.005 4.236 398 +0.01(+0.18%)
Apr 07, 2009 3.589 4.510 3.589 4.229 7,513 -0.01(-0.18%)
Apr 06, 2009 4.383 4.575 4.059 4.236 3,922 +0.01(+0.18%)
Apr 03, 2009 3.851 4.229 3.705 4.229 389 +0.13(+3.20%)
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.