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 (%)
Dec 31, 2020 10.65 10.65 10.65 3,390 +0.35(+3.40%)
Dec 30, 2020 10.36 10.36 10.30 10.30 3,390 -0.08(-0.77%)
Dec 29, 2020 10.41 10.41 10.30 10.38 7,603 +0.08(+0.78%)
Dec 28, 2020 10.32 10.33 10.14 10.30 6,688 -0.01(-0.10%)
Dec 24, 2020 10.30 10.43 10.30 10.31 2,000 +0.00(+0.00%)
Dec 23, 2020 10.36 10.36 10.30 10.31 2,455 +0.01(+0.10%)
Dec 22, 2020 10.01 10.51 10.01 10.30 11,858 +0.20(+1.98%)
Dec 21, 2020 10.40 10.51 10.01 10.10 7,344 -0.40(-3.81%)
Dec 18, 2020 10.56 10.92 10.50 10.50 22,100 +0.00(+0.00%)
Dec 17, 2020 10.38 10.85 10.04 10.50 25,507 +0.15(+1.45%)
Dec 16, 2020 10.52 10.65 10.35 10.35 14,853 -0.40(-3.72%)
Dec 15, 2020 10.82 10.83 10.75 10.75 2,113 -0.14(-1.29%)
Dec 14, 2020 10.75 10.97 10.75 10.89 3,544 -0.10(-0.91%)
Dec 11, 2020 10.91 10.99 10.38 10.99 5,300 -0.18(-1.61%)
Dec 10, 2020 10.89 11.17 10.35 11.17 13,586 +0.19(+1.73%)
Dec 09, 2020 11.73 11.73 10.88 10.98 10,735 -0.70(-5.99%)
Dec 08, 2020 11.52 11.73 11.50 11.68 27,095 -0.07(-0.60%)
Dec 07, 2020 12.22 12.72 11.07 11.75 61,868 -0.25(-2.08%)
Dec 04, 2020 11.00 12.00 10.82 12.00 26,600 +0.95(+8.60%)
Dec 03, 2020 10.26 11.05 10.26 11.05 25,601 +0.79(+7.70%)
Dec 02, 2020 10.30 10.30 10.20 10.26 1,877 +0.08(+0.79%)
Dec 01, 2020 10.10 10.24 10.10 10.18 6,824 +0.15(+1.50%)
Nov 30, 2020 10.00 10.13 9.774 10.03 13,702 +0.03(+0.30%)
Nov 27, 2020 9.980 10.00 9.923 10.00 3,700 +0.18(+1.83%)
Nov 25, 2020 10.10 10.10 9.685 9.820 12,400 -0.09(-0.92%)
Nov 24, 2020 9.980 10.21 9.800 9.912 17,723 -0.04(-0.39%)
Nov 23, 2020 9.910 10.52 9.850 9.950 10,397 +0.13(+1.32%)
Nov 20, 2020 9.371 10.22 9.240 9.820 64,600 +0.40(+4.25%)
Nov 19, 2020 9.200 9.500 9.200 9.420 20,347 +0.23(+2.50%)
Nov 18, 2020 9.070 9.190 9.050 9.190 4,931 +0.13(+1.43%)
Nov 17, 2020 8.800 9.170 8.685 9.060 64,351 +0.06(+0.67%)
Nov 16, 2020 8.670 9.160 8.527 9.000 5,911 +0.30(+3.45%)
Nov 13, 2020 8.600 8.880 8.600 8.700 1,300 +0.10(+1.16%)
Nov 12, 2020 8.940 8.940 8.430 8.600 8,720 -0.37(-4.12%)
Nov 11, 2020 8.795 9.250 8.795 8.970 3,633 -0.03(-0.33%)
Nov 10, 2020 8.900 9.110 8.860 9.000 11,698 +0.44(+5.14%)
Nov 09, 2020 8.560 8.960 8.500 8.560 5,592 +0.24(+2.87%)
Nov 06, 2020 8.000 8.321 8.000 8.321 10,800 +0.30(+3.75%)
Nov 05, 2020 7.760 8.175 7.760 8.020 9,260 +0.20(+2.56%)
Nov 04, 2020 7.860 7.860 7.700 7.820 1,673 +0.11(+1.43%)
Nov 03, 2020 7.980 7.980 7.710 7.710 467 -0.18(-2.28%)
Nov 02, 2020 8.000 8.089 7.890 7.890 2,233 -0.01(-0.13%)
Oct 30, 2020 7.910 7.980 7.900 7.900 8,400 -0.01(-0.13%)
Oct 29, 2020 7.940 7.978 7.910 7.910 3,198 +0.00(+0.00%)
Oct 28, 2020 7.990 8.000 7.910 7.910 7,971 -0.16(-1.98%)
Oct 27, 2020 8.076 8.076 8.000 8.070 4,239 +0.06(+0.75%)
Oct 26, 2020 8.000 8.211 8.000 8.010 15,660 -0.30(-3.65%)
Oct 23, 2020 8.000 8.314 8.000 8.314 2,800 +0.31(+3.92%)
Oct 22, 2020 8.200 8.200 8.000 8.000 3,732 -0.32(-3.85%)
Oct 21, 2020 8.490 8.490 8.150 8.320 6,766 -0.20(-2.35%)
Oct 20, 2020 8.520 8.815 8.500 8.520 19,035 +0.29(+3.52%)
Oct 19, 2020 8.030 8.310 7.920 8.230 13,534 +0.31(+3.91%)
Oct 16, 2020 7.820 8.150 7.820 7.920 13,500 +0.27(+3.53%)
Oct 15, 2020 7.660 7.790 7.650 7.650 7,826 -0.19(-2.42%)
Oct 14, 2020 7.640 7.901 7.640 7.840 5,288 +0.14(+1.82%)
Oct 13, 2020 7.970 7.980 7.700 7.700 4,912 -0.18(-2.28%)
Oct 12, 2020 7.910 7.990 7.880 7.880 12,923 -0.02(-0.25%)
Oct 09, 2020 7.940 7.990 7.780 7.900 7,100 -0.09(-1.13%)
Oct 08, 2020 7.560 8.170 7.560 7.990 7,446 +0.44(+5.83%)
Oct 07, 2020 8.050 8.050 7.550 7.550 12,209 -0.25(-3.21%)
Oct 06, 2020 7.820 7.998 7.555 7.800 10,499 +0.13(+1.69%)
Oct 05, 2020 8.070 8.300 7.560 7.670 14,344 -0.41(-5.07%)
Oct 02, 2020 8.000 8.200 7.360 8.080 12,400 +0.08(+1.00%)
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.