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 )

17.20 -0.38 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Apr 02, 2012 7.044 7.203 7.027 7.078 9,011 +0.03(+0.48%)
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%)
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.