Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Astronova Inc (NQ: ALOT )

14.10 -0.08 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Apr 30, 2007 8.453 8.482 8.366 8.467 5,679 -0.03(-0.39%)
Apr 27, 2007 8.569 8.576 8.501 8.501 5,330 -0.00(-0.03%)
Apr 26, 2007 8.504 8.504 8.482 8.504 5,090 +0.03(+0.34%)
Apr 25, 2007 8.540 8.555 8.467 8.475 21,069 -0.14(-1.60%)
Apr 24, 2007 8.533 8.613 8.489 8.613 2,794 +0.17(+1.98%)
Apr 23, 2007 8.533 8.547 8.395 8.446 4,265 -0.12(-1.36%)
Apr 20, 2007 8.562 8.635 8.424 8.562 7,704 +0.06(+0.68%)
Apr 19, 2007 8.358 8.504 8.358 8.504 2,283 -0.04(-0.43%)
Apr 18, 2007 8.417 8.540 8.417 8.540 1,788 +0.00(+0.00%)
Apr 17, 2007 8.591 8.606 8.184 8.540 5,928 -0.05(-0.59%)
Apr 16, 2007 8.576 8.613 8.475 8.591 5,641 +0.01(+0.08%)
Apr 13, 2007 8.366 8.584 8.337 8.584 3,621 +0.23(+2.70%)
Apr 12, 2007 8.286 8.358 8.278 8.358 14,461 +0.07(+0.88%)
Apr 11, 2007 8.191 8.329 8.191 8.286 19,550 +0.10(+1.24%)
Apr 10, 2007 8.177 8.213 8.177 8.184 20,021 -0.03(-0.35%)
Apr 09, 2007 8.249 8.249 8.177 8.213 23,378 -0.03(-0.35%)
Apr 05, 2007 8.278 8.278 8.169 8.242 54,926 +0.07(+0.89%)
Apr 04, 2007 8.104 8.169 8.031 8.169 55,968 +0.10(+1.26%)
Apr 03, 2007 8.140 8.140 8.031 8.068 34,037 -0.04(-0.54%)
Apr 02, 2007 8.010 8.111 8.010 8.111 12,761 +0.05(+0.63%)
Mar 30, 2007 8.002 8.060 7.922 8.060 37,574 -0.05(-0.63%)
Mar 29, 2007 7.857 8.119 7.581 8.111 57,520 -0.05(-0.62%)
Mar 28, 2007 8.395 8.395 7.857 8.162 188,307 -0.49(-5.63%)
Mar 27, 2007 8.608 8.664 8.300 8.649 16,086 +0.00(+0.00%)
Mar 26, 2007 8.678 8.678 8.613 8.649 8,943 +0.02(+0.25%)
Mar 23, 2007 8.598 8.627 8.518 8.627 3,527 +0.01(+0.13%)
Mar 22, 2007 8.613 8.664 8.613 8.616 3,749 -0.00(-0.05%)
Mar 21, 2007 8.627 8.627 8.395 8.620 3,164 -0.02(-0.25%)
Mar 20, 2007 8.177 8.678 8.140 8.642 10,266 +0.26(+3.12%)
Mar 19, 2007 8.678 8.678 8.177 8.380 5,929 -0.28(-3.19%)
Mar 16, 2007 8.620 8.656 8.497 8.656 7,154 -0.02(-0.25%)
Mar 15, 2007 8.060 8.693 8.060 8.678 25,475 +0.63(+7.76%)
Mar 14, 2007 8.300 8.300 8.053 8.053 5,159 -0.05(-0.63%)
Mar 13, 2007 8.068 8.249 7.937 8.104 8,127 +0.04(+0.45%)
Mar 12, 2007 8.366 8.366 8.068 8.068 12,840 -0.38(-4.48%)
Mar 09, 2007 8.475 8.475 8.206 8.446 6,005 -0.01(-0.17%)
Mar 08, 2007 8.017 8.467 8.017 8.460 998 +0.20(+2.46%)
Mar 07, 2007 8.278 8.278 8.169 8.257 11,898 -0.02(-0.26%)
Mar 06, 2007 7.944 8.278 7.901 8.278 8,992 +0.21(+2.61%)
Mar 05, 2007 7.938 8.115 7.938 8.068 722 -0.17(-2.12%)
Mar 02, 2007 7.980 8.242 7.980 8.242 8,435 -0.01(-0.18%)
Mar 01, 2007 7.886 8.257 7.886 8.257 8,073 +0.39(+4.89%)
Feb 28, 2007 8.177 8.177 7.871 7.871 1,884 -0.25(-3.03%)
Feb 27, 2007 8.387 8.540 8.068 8.117 11,858 -0.44(-5.11%)
Feb 26, 2007 8.620 8.707 8.402 8.555 8,070 +0.01(+0.17%)
Feb 23, 2007 8.002 8.540 7.421 8.540 19,417 +0.35(+4.26%)
Feb 22, 2007 8.213 8.213 8.190 8.191 2,304 -0.04(-0.53%)
Feb 21, 2007 8.169 8.241 8.148 8.235 4,954 -0.01(-0.09%)
Feb 20, 2007 8.242 8.242 8.242 8.242 0 +0.00(+0.00%)
Feb 16, 2007 8.387 8.387 8.223 8.242 4,719 -0.06(-0.70%)
Feb 15, 2007 8.431 8.431 8.300 8.300 4,675 -0.12(-1.38%)
Feb 14, 2007 8.177 8.526 8.017 8.417 18,048 +0.31(+3.76%)
Feb 13, 2007 7.889 8.177 7.889 8.111 3,903 -0.07(-0.80%)
Feb 12, 2007 8.315 8.315 8.053 8.177 4,410 -0.13(-1.57%)
Feb 09, 2007 7.915 8.315 7.915 8.308 21,583 +0.44(+5.54%)
Feb 08, 2007 7.741 7.871 7.741 7.871 6,397 +0.04(+0.46%)
Feb 07, 2007 7.762 7.835 7.762 7.835 2,476 +0.15(+1.99%)
Feb 06, 2007 7.719 7.748 7.595 7.682 8,684 -0.04(-0.47%)
Feb 05, 2007 7.726 7.813 7.668 7.719 35,366 +0.09(+1.24%)
Feb 02, 2007 7.668 7.668 7.624 7.624 2,476 +0.01(+0.10%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.