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 +0.17 (+0.96%)
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, 2003 2.913 3.231 2.899 3.092 71,943 +0.27(+9.70%)
Jun 27, 2003 2.590 2.819 2.518 2.819 72,566 +0.20(+7.71%)
Jun 26, 2003 2.608 2.639 2.509 2.617 11,425 +0.02(+0.86%)
Jun 25, 2003 2.599 2.689 2.568 2.595 23,207 -0.03(-1.03%)
Jun 24, 2003 2.464 2.622 2.402 2.622 15,174 +0.07(+2.63%)
Jun 23, 2003 2.554 2.554 2.554 2.554 357 -0.02(-0.87%)
Jun 20, 2003 2.591 2.591 2.541 2.577 2,499 -0.05(-2.04%)
Jun 19, 2003 2.684 2.684 2.563 2.631 4,462 -0.03(-1.18%)
Jun 18, 2003 2.384 2.662 2.353 2.662 21,779 +0.24(+10.00%)
Jun 17, 2003 2.447 2.487 2.420 2.420 64,267 -0.02(-0.92%)
Jun 16, 2003 2.442 2.622 2.437 2.442 35,882 +0.03(+1.11%)
Jun 13, 2003 2.420 2.465 2.411 2.415 11,246 -0.07(-2.90%)
Jun 12, 2003 2.488 2.488 2.488 2.488 178 -0.07(-2.61%)
Jun 11, 2003 2.689 2.689 2.353 2.554 40,345 +0.00(+0.00%)
Jun 10, 2003 2.554 2.689 2.554 2.554 26,956 -0.04(-1.72%)
Jun 09, 2003 2.666 2.666 2.465 2.599 6,248 +0.13(+5.45%)
Jun 06, 2003 2.501 2.501 2.442 2.465 4,641 -0.04(-1.79%)
Jun 05, 2003 2.465 2.716 2.460 2.510 29,098 +0.09(+3.70%)
Jun 04, 2003 2.420 2.510 2.420 2.420 4,820 -0.07(-2.70%)
Jun 03, 2003 2.487 2.487 2.487 2.487 1,785 +0.00(+0.00%)
Jun 02, 2003 2.375 2.577 2.375 2.487 17,137 +0.10(+4.32%)
May 30, 2003 2.420 2.456 2.375 2.384 19,458 -0.09(-3.45%)
May 29, 2003 2.447 2.469 2.420 2.469 14,460 +0.05(+2.04%)
May 28, 2003 2.465 2.554 2.420 2.420 35,525 -0.04(-1.82%)
May 27, 2003 2.577 2.577 2.465 2.465 19,994 -0.06(-2.33%)
May 23, 2003 2.353 2.599 2.353 2.523 11,246 +0.18(+7.46%)
May 22, 2003 2.330 2.362 2.330 2.348 25,706 -0.03(-1.13%)
May 21, 2003 2.420 2.420 2.371 2.375 53,734 +0.00(+0.00%)
May 20, 2003 2.465 2.622 2.353 2.375 47,486 -0.09(-3.64%)
May 19, 2003 2.268 2.510 2.241 2.465 28,920 -0.02(-0.90%)
May 16, 2003 2.532 2.532 2.339 2.487 8,568 +0.00(+0.00%)
May 15, 2003 2.604 2.622 2.465 2.487 27,849 -0.11(-4.31%)
May 14, 2003 2.415 2.657 2.411 2.599 212,973 +0.18(+7.61%)
May 13, 2003 1.999 2.505 1.788 2.415 228,326 +0.40(+19.78%)
May 12, 2003 1.788 2.017 1.788 2.017 3,570 +0.34(+20.00%)
May 09, 2003 1.680 1.680 1.680 1.680 0 -0.09(-5.06%)
May 08, 2003 1.770 1.788 1.770 1.770 3,034 +0.04(+2.60%)
May 07, 2003 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
May 06, 2003 1.725 1.725 1.725 1.725 0 +0.00(+0.00%)
May 05, 2003 1.770 1.842 1.725 1.725 9,461 -0.05(-3.02%)
May 02, 2003 1.779 1.779 1.779 1.779 0 +0.08(+4.47%)
Apr 30, 2003 1.757 1.806 1.703 1.703 11,068 -0.09(-4.76%)
Apr 29, 2003 1.788 1.788 1.788 1.788 3,927 +0.00(+0.25%)
Apr 28, 2003 1.613 2.017 1.613 1.784 21,779 +0.17(+10.56%)
Apr 25, 2003 1.613 1.613 1.613 1.613 714 -0.00(-0.28%)
Apr 24, 2003 1.618 1.618 1.618 1.618 0 +0.00(+0.00%)
Apr 23, 2003 1.537 1.618 1.537 1.618 892 +0.05(+3.14%)
Apr 22, 2003 1.551 1.604 1.551 1.568 2,499 +0.03(+2.04%)
Apr 21, 2003 1.533 1.537 1.533 1.537 714 -0.02(-1.44%)
Apr 17, 2003 1.551 1.559 1.551 1.559 1,249 +0.04(+2.35%)
Apr 16, 2003 1.524 1.524 1.524 1.524 1,071 +0.00(+0.00%)
Apr 15, 2003 1.524 1.524 1.524 1.524 535 +0.00(+0.29%)
Apr 14, 2003 1.461 1.519 1.461 1.519 1,606 +0.06(+4.31%)
Apr 11, 2003 1.479 1.479 1.456 1.456 131,211 -0.04(-2.99%)
Apr 10, 2003 1.501 1.501 1.501 1.501 2,142 -0.01(-0.89%)
Apr 09, 2003 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Apr 08, 2003 1.474 1.515 1.474 1.515 2,320 +0.00(+0.00%)
Apr 07, 2003 1.555 1.555 1.515 1.515 1,785 -0.04(-2.59%)
Apr 04, 2003 1.555 1.555 1.555 1.555 0 +0.00(+0.00%)
Apr 03, 2003 1.555 1.555 1.555 1.555 0 +0.00(+0.00%)
Apr 02, 2003 1.555 1.555 1.555 1.555 0 +0.00(+0.00%)
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.