Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astronova Inc (NQ: ALOT )

13.62 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 28, 2004 4.838 4.977 4.838 4.931 60,193 +0.05(+0.95%)
May 27, 2004 4.810 4.973 4.740 4.884 99,233 +0.10(+2.04%)
May 26, 2004 4.814 4.852 4.675 4.787 105,940 +0.02(+0.39%)
May 25, 2004 5.642 5.684 4.400 4.768 332,441 -1.25(-20.73%)
May 24, 2004 5.833 6.038 5.661 6.015 14,102 +0.01(+0.15%)
May 21, 2004 5.415 6.345 5.177 6.005 56,066 +0.57(+10.53%)
May 20, 2004 5.624 5.670 5.308 5.433 14,790 -0.15(-2.67%)
May 19, 2004 5.447 5.582 5.284 5.582 2,923 +0.04(+0.76%)
May 18, 2004 5.145 5.642 5.145 5.540 17,198 +0.26(+4.93%)
May 17, 2004 5.140 5.289 5.140 5.280 4,299 +0.02(+0.44%)
May 14, 2004 5.205 5.508 5.001 5.256 4,643 +0.15(+2.91%)
May 13, 2004 5.028 5.117 5.028 5.108 14,102 +0.07(+1.29%)
May 12, 2004 5.117 5.117 5.028 5.042 21,669 -0.07(-1.45%)
May 11, 2004 5.005 5.117 5.005 5.117 15,478 +0.04(+0.73%)
May 10, 2004 5.117 5.159 5.001 5.080 47,295 -0.14(-2.67%)
May 07, 2004 5.182 5.475 5.131 5.219 45,403 -0.13(-2.52%)
May 06, 2004 5.303 5.401 5.303 5.354 8,943 -0.05(-0.95%)
May 05, 2004 5.406 5.406 5.321 5.405 4,815 -0.07(-1.19%)
May 04, 2004 5.396 5.489 5.396 5.470 6,191 +0.07(+1.38%)
May 03, 2004 5.480 5.484 5.121 5.396 29,752 -0.02(-0.43%)
Apr 30, 2004 5.145 5.815 5.145 5.419 50,562 -0.35(-6.04%)
Apr 29, 2004 5.671 5.768 5.438 5.768 72,645 -0.00(-0.01%)
Apr 28, 2004 5.815 5.815 5.671 5.768 55,051 -0.03(-0.44%)
Apr 27, 2004 5.705 5.793 5.667 5.793 8,891 -0.03(-0.57%)
Apr 26, 2004 5.912 5.912 5.371 5.827 13,053 -0.08(-1.30%)
Apr 23, 2004 5.931 5.933 5.662 5.903 34,241 +0.19(+3.25%)
Apr 22, 2004 5.557 5.772 5.502 5.717 37,836 +0.22(+4.00%)
Apr 21, 2004 5.578 5.582 5.231 5.497 131,101 +0.25(+4.67%)
Apr 20, 2004 5.083 5.282 5.083 5.252 48,997 +0.18(+3.50%)
Apr 19, 2004 5.155 5.155 4.910 5.075 12,107 +0.06(+1.18%)
Apr 16, 2004 4.939 5.142 4.939 5.015 29,890 +0.10(+1.98%)
Apr 15, 2004 5.130 5.130 4.897 4.918 5,486 -0.19(-3.65%)
Apr 14, 2004 4.838 5.159 4.838 5.104 17,972 -0.01(-0.25%)
Apr 13, 2004 5.028 5.180 4.981 5.117 23,836 +0.06(+1.26%)
Apr 12, 2004 5.159 5.176 5.045 5.053 13,242 -0.07(-1.40%)
Apr 08, 2004 5.104 5.159 5.036 5.125 55,997 +0.02(+0.41%)
Apr 07, 2004 5.117 5.117 5.032 5.104 28,187 +0.01(+0.17%)
Apr 06, 2004 5.024 5.159 4.918 5.096 55,051 +0.08(+1.60%)
Apr 05, 2004 4.823 5.070 4.823 5.015 37,457 +0.09(+1.80%)
Apr 02, 2004 4.783 4.927 4.783 4.927 23,458 +0.05(+1.13%)
Apr 01, 2004 4.929 4.929 4.846 4.872 30,836 -0.06(-1.12%)
Mar 31, 2004 4.918 4.990 4.918 4.927 23,269 -0.12(-2.34%)
Mar 30, 2004 4.948 5.117 4.948 5.045 165,532 -0.01(-0.17%)
Mar 29, 2004 5.028 5.126 4.990 5.053 84,374 -0.03(-0.58%)
Mar 26, 2004 4.872 5.087 4.846 5.083 124,858 +0.09(+1.86%)
Mar 25, 2004 5.013 5.075 4.762 4.990 143,966 -0.10(-1.99%)
Mar 24, 2004 5.045 5.201 4.969 5.091 219,827 +0.14(+2.91%)
Mar 23, 2004 5.988 5.988 4.715 4.948 471,248 -0.97(-16.43%)
Mar 22, 2004 6.087 6.132 5.908 5.920 50,700 -0.22(-3.51%)
Mar 19, 2004 6.089 6.195 6.089 6.136 21,188 +0.08(+1.40%)
Mar 18, 2004 5.760 6.094 5.760 6.051 40,484 +0.29(+5.07%)
Mar 17, 2004 5.645 5.798 5.641 5.760 39,538 +0.10(+1.72%)
Mar 16, 2004 5.603 5.709 5.523 5.662 20,999 -0.00(-0.07%)
Mar 15, 2004 5.624 5.874 5.497 5.667 15,512 +0.08(+1.36%)
Mar 12, 2004 5.379 5.641 5.379 5.590 14,756 +0.07(+1.30%)
Mar 11, 2004 5.688 5.688 5.375 5.519 67,537 -0.23(-4.04%)
Mar 10, 2004 5.882 5.979 5.751 5.751 31,782 -0.14(-2.30%)
Mar 09, 2004 6.115 6.115 5.886 5.886 23,458 -0.08(-1.42%)
Mar 08, 2004 5.920 6.039 5.920 5.971 13,620 +0.00(+0.00%)
Mar 05, 2004 6.026 6.073 5.920 5.971 18,539 -0.14(-2.35%)
Mar 04, 2004 6.058 6.195 6.058 6.115 14,566 -0.07(-1.15%)
Mar 03, 2004 6.237 6.296 5.975 6.186 66,023 -0.13(-2.02%)
Mar 02, 2004 5.963 6.394 5.645 6.313 83,239 +0.14(+2.25%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.