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 )

17.70 -0.10 (-0.56%)
Streaming Delayed Price Updated: 9:34 AM 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 30, 2012 7.019 7.128 7.019 7.044 5,716 +0.04(+0.60%)
Mar 29, 2012 7.002 7.002 6.734 7.002 655 +0.04(+0.60%)
Mar 28, 2012 6.885 6.977 6.885 6.960 3,634 -0.04(-0.60%)
Mar 27, 2012 7.036 7.044 7.002 7.002 715 +0.04(+0.60%)
Mar 26, 2012 7.044 7.044 6.725 6.960 8,138 -0.18(-2.47%)
Mar 23, 2012 7.136 7.136 7.136 7.136 477 +0.01(+0.12%)
Mar 22, 2012 7.136 7.145 7.128 7.128 1,776 +0.04(+0.59%)
Mar 21, 2012 6.952 7.371 6.802 7.086 21,236 +0.30(+4.45%)
Mar 19, 2012 6.784 6.784 6.784 6.784 357 +0.00(+0.00%)
Mar 16, 2012 6.784 6.784 6.784 6.784 119 -0.18(-2.65%)
Mar 15, 2012 6.969 6.969 6.969 6.969 238 +0.14(+2.09%)
Mar 14, 2012 6.742 6.843 6.742 6.826 1,431 +0.00(+0.00%)
Mar 13, 2012 6.726 6.844 6.710 6.826 1,323 -0.03(-0.48%)
Mar 12, 2012 6.776 6.859 6.776 6.859 721 +0.01(+0.12%)
Mar 09, 2012 6.843 6.851 6.834 6.851 963 +0.06(+0.86%)
Mar 08, 2012 6.793 6.793 6.793 6.793 721 -0.06(-0.81%)
Mar 07, 2012 6.818 6.848 6.818 6.848 240 +0.18(+2.71%)
Mar 06, 2012 6.668 6.759 6.668 6.668 721 -0.01(-0.12%)
Mar 05, 2012 6.679 6.818 6.676 6.676 8,657 -0.14(-2.07%)
Mar 02, 2012 6.693 6.818 6.673 6.818 3,945 +0.08(+1.24%)
Mar 01, 2012 6.735 6.735 6.693 6.734 3,656 +0.01(+0.15%)
Feb 28, 2012 6.726 6.724 6.724 6.724 481 +0.05(+0.72%)
Feb 27, 2012 6.685 6.685 6.668 6.676 3,340 +0.00(+0.03%)
Feb 24, 2012 6.726 6.726 6.668 6.674 4,961 -0.04(-0.53%)
Feb 23, 2012 6.710 6.710 6.710 6.710 126 +0.02(+0.25%)
Feb 22, 2012 6.710 6.784 6.685 6.693 5,168 +0.00(+0.00%)
Feb 21, 2012 6.718 6.735 6.693 6.693 2,781 -0.04(-0.62%)
Feb 17, 2012 6.735 6.735 6.726 6.735 1,804 -0.04(-0.61%)
Feb 15, 2012 6.776 6.776 6.776 6.776 120 +0.06(+0.87%)
Feb 14, 2012 6.776 6.793 6.718 6.718 601 -0.10(-1.46%)
Feb 13, 2012 6.651 6.818 6.651 6.818 3,006 +0.17(+2.50%)
Feb 09, 2012 6.676 6.651 6.651 6.651 1,563 +0.00(+0.00%)
Feb 08, 2012 6.651 6.776 6.651 6.651 7,399 -0.08(-1.23%)
Feb 03, 2012 6.718 6.735 6.735 6.735 601 +0.02(+0.37%)
Feb 02, 2012 6.685 6.718 6.452 6.710 3,343 +0.08(+1.19%)
Feb 01, 2012 6.651 6.651 6.610 6.631 1,563 -0.06(-0.93%)
Jan 31, 2012 6.651 6.693 6.651 6.693 2,766 +0.11(+1.64%)
Jan 26, 2012 6.585 6.585 6.585 6.585 0 -0.11(-1.61%)
Jan 25, 2012 6.651 6.693 6.651 6.693 481 -0.03(-0.49%)
Jan 20, 2012 6.626 6.726 6.726 6.726 1,443 +0.08(+1.25%)
Jan 19, 2012 6.410 6.643 6.410 6.643 2,280 +0.07(+1.14%)
Jan 18, 2012 6.568 6.568 6.568 6.568 1,954 -0.07(-1.00%)
Jan 17, 2012 6.635 6.635 6.635 6.635 481 +0.02(+0.26%)
Jan 12, 2012 6.394 6.617 6.617 6.617 4,089 +0.07(+1.13%)
Jan 11, 2012 6.568 6.635 6.419 6.543 1,283 +0.06(+0.90%)
Jan 10, 2012 6.419 6.485 6.419 6.485 681 +0.08(+1.30%)
Jan 09, 2012 6.460 6.460 6.402 6.402 280 -0.07(-1.16%)
Jan 06, 2012 6.385 6.643 6.352 6.477 2,074 +0.02(+0.39%)
Jan 05, 2012 6.535 6.552 6.452 6.452 967 -0.10(-1.52%)
Jan 04, 2012 6.419 6.618 6.302 6.552 1,475 +0.22(+3.55%)
Dec 30, 2011 6.236 6.460 6.236 6.327 3,969 +0.05(+0.79%)
Dec 29, 2011 6.230 6.277 6.020 6.277 4,991 +0.03(+0.53%)
Dec 28, 2011 6.227 6.244 5.953 6.244 2,507 +0.00(+0.00%)
Dec 27, 2011 6.236 6.252 5.920 6.244 7,562 -0.03(-0.53%)
Dec 23, 2011 6.236 6.532 6.103 6.277 3,848 +0.40(+6.79%)
Dec 21, 2011 6.069 6.069 5.878 5.878 13,168 -0.02(-0.42%)
Dec 20, 2011 5.986 6.153 5.903 5.903 3,768 -0.04(-0.70%)
Dec 19, 2011 5.948 5.948 5.945 5.945 841 -0.08(-1.38%)
Dec 16, 2011 6.028 6.153 6.003 6.028 4,089 +0.00(+0.00%)
Dec 15, 2011 6.028 6.028 6.028 6.028 1,741 -0.09(-1.49%)
Dec 14, 2011 6.194 6.194 6.003 6.119 1,918 +0.01(+0.14%)
Dec 13, 2011 6.261 6.261 6.111 6.111 360 -0.07(-1.08%)
Dec 12, 2011 6.177 6.177 6.177 6.177 279 +0.00(+0.00%)
Dec 09, 2011 6.177 6.319 6.177 6.177 1,479 +0.07(+1.09%)
Dec 08, 2011 6.510 6.543 6.111 6.111 3,787 -0.07(-1.08%)
Dec 06, 2011 6.219 6.177 6.177 6.177 4,492 -0.08(-1.32%)
Dec 05, 2011 6.145 6.301 6.136 6.260 1,821 -0.16(-2.56%)
Dec 02, 2011 6.062 6.425 6.062 6.425 644 -0.14(-2.13%)
Dec 01, 2011 6.589 6.589 6.041 6.565 5,492 -0.02(-0.25%)
Nov 30, 2011 6.696 6.696 6.425 6.581 637 +0.13(+2.04%)
Nov 29, 2011 6.449 6.449 6.449 6.449 121 -0.13(-2.00%)
Nov 28, 2011 6.589 6.589 6.507 6.581 2,803 -0.01(-0.12%)
Nov 25, 2011 6.589 6.589 6.573 6.589 5,099 +0.00(+0.00%)
Nov 23, 2011 6.589 6.696 6.583 6.589 9,718 -0.08(-1.23%)
Nov 22, 2011 6.589 6.705 6.548 6.672 10,198 +0.01(+0.12%)
Nov 21, 2011 6.713 6.713 6.589 6.663 1,456 +0.24(+3.72%)
Nov 18, 2011 6.474 6.474 6.425 6.425 1,056 +0.00(+0.00%)
Nov 17, 2011 6.425 6.425 6.425 6.425 121 -0.07(-1.14%)
Nov 16, 2011 6.559 6.779 6.499 6.499 5,049 -0.19(-2.90%)
Nov 15, 2011 6.606 6.746 6.560 6.693 1,931 +0.13(+1.96%)
Nov 09, 2011 6.565 6.565 6.565 6.565 121 -0.15(-2.21%)
Nov 08, 2011 6.581 6.738 6.581 6.713 6,500 +0.25(+3.82%)
Nov 07, 2011 6.425 6.663 6.425 6.466 526 -0.25(-3.68%)
Nov 04, 2011 6.729 6.729 6.427 6.713 728 +0.12(+1.88%)
Nov 03, 2011 6.458 6.589 6.458 6.589 1,456 +0.10(+1.52%)
Nov 02, 2011 6.177 6.490 6.177 6.490 3,743 +0.13(+2.07%)
Nov 01, 2011 6.359 6.359 6.359 6.359 121 -0.21(-3.26%)
Oct 31, 2011 6.359 6.573 6.350 6.573 4,674 +0.40(+6.40%)
Oct 28, 2011 5.963 6.177 5.963 6.177 1,642 +0.21(+3.45%)
Oct 27, 2011 5.972 5.972 5.972 5.972 275 +0.06(+0.97%)
Oct 20, 2011 5.906 5.914 5.914 5.914 364 +0.03(+0.56%)
Oct 18, 2011 5.881 5.881 5.881 5.881 0 -0.07(-1.11%)
Oct 13, 2011 5.980 5.947 5.947 5.947 2,670 -0.02(-0.28%)
Oct 12, 2011 5.955 5.963 5.947 5.963 2,724 +0.20(+3.43%)
Oct 11, 2011 5.799 5.799 5.601 5.766 2,246 -0.21(-3.45%)
Oct 10, 2011 5.856 5.972 5.848 5.972 3,520 +0.26(+4.47%)
Oct 07, 2011 5.856 5.856 5.642 5.716 485 -0.13(-2.25%)
Oct 06, 2011 5.589 5.848 5.589 5.848 1,592 +0.08(+1.43%)
Oct 05, 2011 5.601 5.766 5.601 5.766 1,578 -0.08(-1.41%)
Oct 04, 2011 5.840 5.892 5.766 5.848 6,650 +0.02(+0.42%)
Oct 03, 2011 5.864 5.864 5.823 5.823 267 +0.06(+1.00%)
Sep 30, 2011 5.766 5.766 5.766 5.766 971 +0.00(+0.00%)
Sep 29, 2011 5.972 5.972 5.766 5.766 1,857 -0.16(-2.78%)
Sep 28, 2011 5.790 5.947 5.766 5.930 2,729 +0.16(+2.71%)
Sep 27, 2011 5.996 5.996 5.766 5.774 530 +0.01(+0.14%)
Sep 26, 2011 5.856 5.906 5.766 5.766 7,317 -0.08(-1.41%)
Sep 23, 2011 5.848 5.848 5.848 5.848 1,572 -0.01(-0.14%)
Sep 21, 2011 5.864 5.856 5.856 5.856 2,063 -0.01(-0.14%)
Sep 20, 2011 5.856 5.864 5.848 5.864 4,127 -0.02(-0.28%)
Sep 19, 2011 5.832 5.881 5.823 5.881 2,850 +0.06(+0.99%)
Sep 16, 2011 5.873 5.873 5.304 5.823 16,053 -0.05(-0.84%)
Sep 14, 2011 5.873 5.873 5.873 5.873 0 -0.07(-1.25%)
Sep 13, 2011 5.898 5.947 5.792 5.947 4,903 -0.01(-0.14%)
Sep 08, 2011 5.955 5.955 5.955 5.955 0 +0.05(+0.83%)
Sep 07, 2011 5.873 6.037 5.857 5.906 3,922 +0.01(+0.14%)
Sep 06, 2011 6.045 6.045 5.898 5.898 1,097 -0.10(-1.63%)
Sep 02, 2011 5.996 5.996 5.996 5.996 122 -0.08(-1.34%)
Sep 01, 2011 5.971 6.077 5.971 6.077 490 -0.04(-0.67%)
Aug 31, 2011 6.126 6.126 6.118 6.118 4,780 -0.01(-0.13%)
Aug 29, 2011 6.102 6.126 6.126 6.126 5,761 +0.12(+2.04%)
Aug 26, 2011 6.159 6.159 6.004 6.004 2,819 -0.20(-3.16%)
Aug 24, 2011 6.200 6.200 6.200 6.200 0 +0.16(+2.70%)
Aug 23, 2011 6.037 6.053 5.963 6.037 2,083 +0.00(+0.00%)
Aug 22, 2011 5.947 6.102 5.947 6.037 12,117 -0.04(-0.67%)
Aug 19, 2011 5.906 6.077 5.849 6.077 612 +0.00(+0.00%)
Aug 18, 2011 6.045 6.110 5.800 6.077 2,159 -0.01(-0.13%)
Aug 17, 2011 5.914 6.118 5.914 6.086 896 +0.25(+4.34%)
Aug 16, 2011 5.816 5.833 5.816 5.833 735 -0.15(-2.46%)
Aug 15, 2011 5.857 5.979 5.857 5.979 980 +0.12(+2.09%)
Aug 10, 2011 6.061 5.857 5.857 5.857 4,903 -0.10(-1.64%)
Aug 09, 2011 5.702 6.061 5.604 5.955 1,225 -0.24(-3.95%)
Aug 08, 2011 6.241 6.444 5.466 6.200 16,410 -0.16(-2.56%)
Aug 05, 2011 6.265 6.518 6.232 6.363 15,660 -0.06(-0.89%)
Aug 04, 2011 6.318 6.420 6.318 6.420 490 +0.08(+1.29%)
Aug 03, 2011 6.551 6.551 6.338 6.338 2,353 -0.24(-3.60%)
Aug 02, 2011 6.444 6.575 6.420 6.575 1,258 -0.10(-1.45%)
Aug 01, 2011 6.624 6.673 6.355 6.672 5,529 +0.23(+3.53%)
Jul 29, 2011 6.518 6.826 6.444 6.444 2,372 -0.20(-2.95%)
Jul 28, 2011 6.681 6.852 6.640 6.640 6,313 -0.03(-0.49%)
Jul 27, 2011 6.983 7.032 6.673 6.673 24,433 -0.20(-2.97%)
Jul 26, 2011 6.909 6.967 6.877 6.877 24,827 -0.10(-1.46%)
Jul 22, 2011 6.983 6.979 6.979 6.979 9,684 +0.00(+0.06%)
Jul 21, 2011 7.016 7.016 6.975 6.975 1,348 +0.02(+0.23%)
Jul 19, 2011 6.934 6.958 6.958 6.958 17,407 -0.10(-1.39%)
Jul 18, 2011 6.934 7.056 6.861 7.056 20,316 +0.00(+0.00%)
Jul 15, 2011 7.391 7.391 6.934 7.056 4,045 +0.02(+0.35%)
Jul 14, 2011 7.260 7.260 6.967 7.032 6,250 -0.07(-0.92%)
Jul 13, 2011 7.219 7.219 6.934 7.097 9,527 +0.05(+0.69%)
Jul 12, 2011 7.007 7.301 7.007 7.048 5,393 +0.03(+0.47%)
Jul 11, 2011 7.277 7.277 6.852 7.016 5,425 -0.26(-3.59%)
Jul 08, 2011 7.187 7.342 7.187 7.277 962 -0.07(-0.89%)
Jul 07, 2011 7.440 7.440 7.199 7.342 8,707 +0.04(+0.54%)
Jul 06, 2011 7.089 7.342 7.089 7.303 5,148 +0.10(+1.38%)
Jul 05, 2011 6.828 7.440 6.828 7.203 16,338 +0.43(+6.39%)
Jul 01, 2011 6.689 6.771 6.689 6.771 1,806 +0.09(+1.34%)
Jun 30, 2011 6.624 6.681 6.551 6.681 7,968 +0.09(+1.36%)
Jun 29, 2011 6.485 6.632 6.485 6.591 3,121 +0.19(+2.93%)
Jun 28, 2011 6.559 6.559 6.330 6.404 4,386 +0.08(+1.29%)
Jun 27, 2011 6.526 6.526 6.314 6.322 5,157 +0.09(+1.44%)
Jun 24, 2011 5.979 6.347 5.979 6.232 9,425 -0.06(-0.91%)
Jun 23, 2011 6.412 6.412 6.249 6.289 3,432 -0.03(-0.52%)
Jun 22, 2011 6.134 6.396 6.110 6.322 13,092 -0.04(-0.64%)
Jun 21, 2011 6.387 6.412 6.183 6.363 8,343 +0.00(+0.00%)
Jun 20, 2011 6.363 6.363 6.208 6.363 1,471 -0.05(-0.76%)
Jun 17, 2011 6.208 6.428 6.126 6.412 6,179 -0.06(-0.88%)
Jun 15, 2011 6.167 6.469 6.469 6.469 245 +0.04(+0.63%)
Jun 14, 2011 6.428 6.428 6.428 6.428 1,225 -0.02(-0.25%)
Jun 13, 2011 6.453 6.518 6.363 6.444 3,030 -0.06(-0.88%)
Jun 10, 2011 6.387 6.599 6.347 6.502 1,593 +0.06(+0.89%)
Jun 09, 2011 6.469 6.599 6.444 6.444 858 +0.07(+1.15%)
Jun 08, 2011 6.412 6.722 6.371 6.371 1,690 -0.01(-0.13%)
Jun 07, 2011 6.614 6.614 6.379 6.379 692 -0.09(-1.38%)
Jun 06, 2011 6.468 6.670 6.407 6.468 7,109 -0.03(-0.50%)
Jun 03, 2011 6.525 6.549 6.428 6.500 1,113 +0.01(+0.12%)
May 23, 2011 6.492 6.492 6.492 6.492 4,452 -0.02(-0.25%)
May 20, 2011 6.509 6.509 6.509 6.509 371 -0.13(-1.95%)
May 19, 2011 6.468 6.638 6.468 6.638 3,663 +0.17(+2.63%)
May 18, 2011 6.395 6.479 6.395 6.468 11,007 +0.00(+0.05%)
May 17, 2011 6.306 6.468 6.290 6.465 5,993 +0.17(+2.64%)
May 16, 2011 6.306 6.306 6.226 6.298 18,845 +0.02(+0.39%)
May 13, 2011 6.226 6.274 6.185 6.274 8,338 +0.05(+0.78%)
May 12, 2011 6.306 6.306 6.226 6.226 3,651 -0.23(-3.63%)
May 11, 2011 6.460 6.460 6.460 6.460 123 +0.06(+0.88%)
May 09, 2011 6.363 6.403 6.403 6.403 4,576 +0.15(+2.46%)
May 06, 2011 6.444 6.444 6.250 6.250 1,267 -0.02(-0.39%)
May 05, 2011 6.306 6.306 6.274 6.274 1,360 -0.19(-3.00%)
May 04, 2011 6.436 6.468 6.436 6.468 247 +0.01(+0.22%)
May 03, 2011 6.454 6.454 6.454 6.454 317 +0.16(+2.47%)
Apr 29, 2011 6.298 6.298 6.298 6.298 0 +0.02(+0.39%)
Apr 28, 2011 6.274 6.282 6.274 6.274 1,528 -0.07(-1.15%)
Apr 26, 2011 6.347 6.347 6.347 6.347 0 +0.14(+2.21%)
Apr 21, 2011 6.226 6.209 6.209 6.209 3,339 -0.02(-0.26%)
Apr 20, 2011 6.226 6.226 6.226 6.226 618 -0.02(-0.26%)
Apr 19, 2011 6.226 6.242 6.088 6.242 2,226 +0.05(+0.78%)
Apr 18, 2011 6.226 6.226 6.193 6.193 3,215 -0.03(-0.52%)
Apr 15, 2011 6.185 6.226 6.185 6.226 2,666 +0.00(+0.00%)
Apr 14, 2011 6.072 6.226 6.072 6.226 494 +0.00(+0.00%)
Apr 13, 2011 6.218 6.226 6.137 6.226 9,904 +0.01(+0.13%)
Apr 12, 2011 6.226 6.258 6.185 6.218 8,905 +0.00(+0.00%)
Apr 11, 2011 6.205 6.218 6.205 6.218 618 -0.05(-0.77%)
Apr 07, 2011 6.266 6.266 6.266 6.266 0 +0.04(+0.65%)
Apr 06, 2011 6.153 6.226 6.080 6.226 6,584 +0.08(+1.32%)
Apr 05, 2011 6.209 6.209 6.145 6.145 2,712 +0.00(+0.00%)
Apr 04, 2011 6.226 6.407 6.145 6.145 5,376 +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.