NasdaqGM - Delayed Quote USD

AstroNova, Inc. (ALOT)

Compare
12.06
-0.05
(-0.41%)
At close: January 17 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202512.0912.1812.0012.0612.063,300
Jan 16, 202512.3013.3812.0412.1112.116,100
Jan 15, 202511.6712.1811.6712.0112.015,800
Jan 14, 202511.1511.6111.0011.5011.5011,200
Jan 13, 202511.7811.7811.3611.3611.364,000
Jan 10, 202512.0012.2311.7511.7511.7510,200
Jan 8, 202512.0012.5711.9412.0012.0016,400
Jan 7, 202512.0512.1611.9312.0712.078,700
Jan 6, 202512.1012.3812.0012.0012.008,900
Jan 3, 202512.2112.2111.6811.9511.9513,800
Jan 2, 202512.0012.2911.5411.6111.615,900
Dec 31, 202412.1212.1711.9812.0112.019,500
Dec 30, 202412.4512.5111.9012.2812.2825,800
Dec 27, 202413.1613.1612.3612.3612.366,600
Dec 26, 202413.5013.8313.0513.0513.0521,100
Dec 24, 202413.0513.6413.0513.5013.5030,600
Dec 23, 202413.4213.6012.9513.0013.0023,400
Dec 20, 202412.8013.1612.8013.0713.0716,900
Dec 19, 202413.2113.3612.8113.0013.0016,600
Dec 18, 202413.7214.0013.3813.3813.3823,100
Dec 17, 202413.8814.0013.3013.6013.6044,900
Dec 16, 202414.0614.3613.9014.0014.0063,900
Dec 13, 202414.6114.8014.0014.1414.1436,000
Dec 12, 202415.1215.1313.4215.0115.0182,100
Dec 11, 202416.3416.5914.9215.7515.7515,000
Dec 10, 202416.9917.2416.3416.4416.4431,400
Dec 9, 202416.2316.9416.1516.9416.9413,200
Dec 6, 202415.7916.1415.6815.9115.916,700
Dec 5, 202415.7815.9215.6115.7715.779,900
Dec 4, 202415.1416.3615.1415.6315.63275,700
Dec 3, 202415.1715.2015.0615.0615.062,200
Dec 2, 202415.4915.4915.0015.2715.2711,000
Nov 29, 202415.2115.3715.1915.3715.374,100
Nov 27, 202415.2015.2015.0215.0215.021,800
Nov 26, 202414.9715.1914.9715.1915.191,300
Nov 25, 202414.7015.2814.5014.8614.868,700
Nov 22, 202414.9714.9714.4614.7714.778,500
Nov 21, 202414.4215.0014.4215.0015.0011,900
Nov 20, 202414.1414.5414.1414.5414.546,600
Nov 19, 202414.0414.4214.0014.2514.255,200
Nov 18, 202414.1014.2014.0014.0414.045,700
Nov 15, 202413.9514.1013.8414.1014.102,300
Nov 14, 202414.0014.2413.9014.2414.243,400
Nov 13, 202414.0714.2513.8314.2514.257,400
Nov 12, 202414.0714.1514.0014.1114.115,100
Nov 11, 202413.7814.0613.7314.0614.0610,500
Nov 8, 202413.6113.7413.5013.6213.622,200
Nov 7, 202413.7313.8013.4313.6113.6110,400
Nov 6, 202412.4313.9512.4313.7313.7326,800
Nov 5, 202412.5612.6012.2812.5512.556,300
Nov 4, 202411.8312.4011.8312.1812.1811,800
Nov 1, 202412.7612.8412.2812.2812.281,300
Oct 31, 202413.0613.0612.6612.6612.665,100
Oct 30, 202414.1014.4013.2613.2613.2621,600
Oct 29, 202413.9114.2813.5013.9313.9322,000
Oct 28, 202414.5414.6014.1114.2114.2113,800
Oct 25, 202414.7414.7414.0414.4514.454,700
Oct 24, 202414.0114.5614.0114.5414.5410,100
Oct 23, 202414.0814.3914.0014.3914.392,600
Oct 22, 202414.0414.2814.0414.2814.282,600
Oct 21, 202414.0014.2013.5014.0014.0013,900
Oct 18, 202414.0614.3013.7413.9713.9713,300
Oct 17, 202414.3514.3513.9214.1814.1815,800
Oct 16, 202414.1514.6013.7014.3514.3518,000
Oct 15, 202413.9114.5013.9014.1714.1714,200
Oct 14, 202414.2914.4014.1514.1514.154,800
Oct 11, 202413.9114.7513.9114.3514.358,100
Oct 10, 202413.8514.7813.7714.6214.6214,300
Oct 9, 202414.0114.0113.6313.8713.874,500
Oct 8, 202413.2714.0413.1913.8813.8812,400
Oct 7, 202413.4013.4013.2313.2313.232,500
Oct 4, 202413.3013.4213.0913.3313.335,700
Oct 3, 202413.2613.5613.2413.2713.276,900
Oct 2, 202413.3313.5513.3113.4913.4912,800
Oct 1, 202413.7513.7513.0513.1313.1316,200
Sep 30, 202412.8613.4612.8613.4613.469,100
Sep 27, 202413.0013.1912.8813.1413.1413,300
Sep 26, 202413.0013.3012.5412.9912.9944,800
Sep 25, 202413.3313.5312.8812.9912.9915,100
Sep 24, 202413.7313.8113.3013.3913.3923,600
Sep 23, 202414.0814.0813.6313.7713.7728,700
Sep 20, 202414.0214.3013.8314.1014.1025,800
Sep 19, 202413.9914.1813.9914.1814.1819,000
Sep 18, 202414.1914.4013.5213.5413.5438,600
Sep 17, 202414.2914.2913.7714.1914.1925,400
Sep 16, 202414.6114.7814.0414.0814.0828,300
Sep 13, 202414.8114.9914.7214.8914.8917,100
Sep 12, 202414.6314.8514.6314.8514.853,500
Sep 11, 202414.6114.9614.6014.9614.9615,100
Sep 10, 202414.6014.8014.5814.7914.7910,100
Sep 9, 202414.8514.8514.6114.6114.616,500
Sep 6, 202414.6514.8314.6014.7914.793,900
Sep 5, 202414.8015.0014.5914.7814.785,900
Sep 4, 202414.5314.7114.5114.7114.717,600
Sep 3, 202414.6114.7214.5014.7214.7210,200
Aug 30, 202414.6514.8914.5914.8914.893,900
Aug 29, 202414.3714.9714.0614.8514.8510,500
Aug 28, 202414.0514.5014.0114.5014.507,600
Aug 27, 202414.3014.4014.0414.4014.402,300
Aug 26, 202414.3514.9414.3014.3014.3012,800
Aug 23, 202414.5314.8014.4914.6914.696,700
Aug 22, 202414.8814.9214.3014.4514.4523,200
Aug 21, 202414.3014.9014.1014.9014.9036,800
Aug 20, 202414.2814.9513.8714.1514.1551,500
Aug 19, 202413.6714.6113.6714.4814.4811,700
Aug 16, 202414.2414.2713.8413.9713.9711,400
Aug 15, 202414.1014.2614.1014.2114.212,400
Aug 14, 202414.1714.2214.1614.2214.221,500
Aug 13, 202414.3414.3414.2014.2014.201,200
Aug 12, 202414.1414.3114.0114.3114.311,400
Aug 9, 202413.9014.0613.8014.0114.012,700
Aug 8, 202414.0914.3813.9313.9513.952,400
Aug 7, 202414.0114.0213.4714.0014.0012,700
Aug 6, 202414.3314.3313.6413.9613.966,300
Aug 5, 202414.4914.4914.0014.3214.324,900
Aug 2, 202414.6315.0514.6014.6614.6610,800
Aug 1, 202415.8215.8215.1915.1915.1915,300
Jul 31, 202415.5416.2615.0015.8215.8218,300
Jul 30, 202415.5515.7715.4015.6215.624,500
Jul 29, 202415.1215.3415.0315.3415.345,200
Jul 26, 202415.5315.5315.0315.0315.032,600
Jul 25, 202414.8015.2214.8015.0615.063,700
Jul 24, 202415.3515.4214.9915.1315.135,600
Jul 23, 202414.7615.3214.6415.3015.3026,000
Jul 22, 202414.7814.9314.5414.6314.6310,000
Jul 19, 202414.8214.8814.5114.8014.808,700
Jul 18, 202415.0515.0714.8114.8314.832,600
Jul 17, 202414.7015.4314.6115.4315.4313,900
Jul 16, 202414.9114.9114.4714.8014.8017,800
Jul 15, 202414.9514.9914.3714.5514.559,000
Jul 12, 202414.4114.8814.4114.8814.884,100
Jul 11, 202414.1714.6114.1714.3914.395,400
Jul 10, 202414.1914.3713.9314.1614.1611,100
Jul 9, 202414.2014.3513.8914.0614.0612,100
Jul 8, 202414.0014.3213.7414.1014.1016,200
Jul 5, 202414.4414.9014.1314.1714.176,900
Jul 3, 202414.5114.6214.5014.5514.557,300
Jul 2, 202414.6515.0314.4014.8014.8011,300
Jul 1, 202415.2115.4014.8014.8014.8012,900
Jun 28, 202415.3516.0314.8315.4415.4420,400
Jun 27, 202414.5115.6014.5115.1515.1521,100
Jun 26, 202413.4114.6013.4114.6014.6024,000
Jun 25, 202413.9113.9913.3113.4113.4126,300
Jun 24, 202414.6014.7513.9514.0014.0012,400
Jun 21, 202415.0315.1014.8014.9414.9414,500
Jun 20, 202415.5515.8014.8115.1715.1718,500
Jun 18, 202415.6415.8715.3315.4115.4110,500
Jun 17, 202416.4916.4915.4215.7015.7026,800
Jun 14, 202416.4016.7116.2516.5616.567,300
Jun 13, 202416.1516.8516.1516.7016.7018,700
Jun 12, 202416.8316.9916.4216.5016.5021,400
Jun 11, 202416.8117.1016.6416.8816.8815,900
Jun 10, 202416.8217.2616.1217.0817.0844,200
Jun 7, 202417.1717.8516.9417.2717.2720,000
Jun 6, 202418.0218.2517.2517.5517.5517,500
Jun 5, 202418.2518.2517.3618.0118.0135,100
Jun 4, 202417.8018.2317.7318.1018.1030,100
Jun 3, 202417.9118.0017.6117.9517.9527,000
May 31, 202417.9318.0017.8017.9117.9120,500
May 30, 202417.8817.9517.7317.8117.8110,800
May 29, 202417.6817.9017.6817.7717.775,200
May 28, 202417.6217.9317.6217.8117.8114,100
May 24, 202417.3217.7217.0117.6117.6115,400
May 23, 202417.0317.4417.0317.2517.2515,400
May 22, 202417.5917.5916.9116.9116.918,900
May 21, 202417.2117.5817.2117.3317.338,300
May 20, 202417.5517.5817.2017.2017.2011,500
May 17, 202417.6217.6317.3817.5817.587,900
May 16, 202417.7817.8117.0517.6217.622,700
May 15, 202417.5917.8117.3717.7017.703,300
May 14, 202417.3617.5517.3617.4517.453,300
May 13, 202417.9717.9917.5317.6017.6013,000
May 10, 202417.7017.8017.6617.7917.794,000
May 9, 202417.8517.8517.7617.8017.804,800
May 8, 202417.6117.9117.6117.6317.634,100
May 7, 202417.5317.8517.4217.6017.609,000
May 6, 202417.5417.9316.9717.5917.5917,200
May 3, 202417.6017.9217.6017.6617.663,100
May 2, 202417.5217.9217.4217.5017.502,400
May 1, 202417.2717.6717.2517.6717.677,000
Apr 30, 202417.4817.7117.2717.2717.275,900
Apr 29, 202417.5017.8617.3017.4517.4516,800
Apr 26, 202417.3317.5017.1017.5017.503,900
Apr 25, 202417.2617.5017.0117.4317.433,400
Apr 24, 202417.2817.5017.2017.4417.448,500
Apr 23, 202417.7517.7917.2017.2017.2010,400
Apr 22, 202417.4917.9017.3617.8717.8743,700
Apr 19, 202416.7817.3316.7517.2017.209,400
Apr 18, 202416.4917.0916.4916.8716.874,900
Apr 17, 202417.1317.1316.5516.6816.683,300
Apr 16, 202416.6117.0316.5516.7516.753,700
Apr 15, 202417.2617.4016.5716.7716.7715,500
Apr 12, 202417.0917.5417.0117.3017.306,400
Apr 11, 202417.6217.6217.2617.4417.4417,100
Apr 10, 202417.7517.7517.4717.7517.752,400
Apr 9, 202417.6317.9517.5217.7517.7513,800
Apr 8, 202417.7118.0017.6417.8217.8221,900
Apr 5, 202417.4517.7917.4517.7717.775,300
Apr 4, 202417.6117.8117.4417.7817.786,300
Apr 3, 202417.5517.9317.3917.7317.7310,700
Apr 2, 202416.9017.8516.0417.8517.8519,000
Apr 1, 202417.7017.7617.2317.3617.3628,400
Mar 28, 202417.7817.8217.6917.8217.826,800
Mar 27, 202417.9018.0017.6517.8817.8810,100
Mar 26, 202417.9517.9517.7517.8817.888,000
Mar 25, 202417.9317.9317.5517.8517.8523,700
Mar 22, 202417.8517.9317.5617.9317.9326,900
Mar 21, 202417.4518.0017.4517.8517.8522,600
Mar 20, 202417.3717.8717.3717.8617.863,100
Mar 19, 202417.4617.4617.1517.3217.324,600
Mar 18, 202417.3817.4916.9317.3217.328,900
Mar 15, 202417.3217.4717.1017.2217.226,700
Mar 14, 202416.9317.2516.5017.2517.2523,600
Mar 13, 202416.0516.9816.0516.8116.8118,300
Mar 12, 202416.8716.8716.2616.4916.497,300
Mar 11, 202417.1317.1316.7016.8516.8516,700
Mar 8, 202417.0017.3817.0017.3817.382,200
Mar 7, 202417.5017.5017.0417.3317.339,100
Mar 6, 202417.7317.7317.2917.4517.452,800
Mar 5, 202417.3417.5117.0717.3017.3010,000
Mar 4, 202417.4917.9916.4517.1417.1444,800
Mar 1, 202417.6917.7517.1317.2217.226,400
Feb 29, 202417.6717.6717.2217.5817.584,100
Feb 28, 202417.7117.7117.2717.5117.515,600
Feb 27, 202417.4917.5917.3617.4417.449,300
Feb 26, 202417.2617.5016.8017.5017.508,500
Feb 23, 202417.4917.4917.1817.4917.497,200
Feb 22, 202417.4117.4817.2317.3117.3110,300
Feb 21, 202417.4617.4617.1717.3817.381,800
Feb 20, 202417.5017.5017.0117.2717.275,800
Feb 16, 202417.6417.6417.3117.5017.5012,400
Feb 15, 202417.7617.8917.4517.6517.6514,400
Feb 14, 202417.0117.7617.0117.7617.768,800
Feb 13, 202417.2017.3817.0117.3417.349,300
Feb 12, 202417.4217.5817.2017.3917.398,900
Feb 9, 202417.4317.6017.3217.5817.586,900
Feb 8, 202417.5017.5017.2317.4917.493,400
Feb 7, 202417.5017.6017.3417.6017.609,200
Feb 6, 202417.8317.8417.2617.6017.6023,500
Feb 5, 202417.9518.0017.2917.8017.8039,500
Feb 2, 202417.7018.0017.7018.0018.0012,600
Feb 1, 202417.5818.0017.5817.8817.887,900
Jan 31, 202417.9018.0017.5717.6317.638,100
Jan 30, 202417.7117.9417.6617.6817.681,900
Jan 29, 202417.9918.0717.6218.0018.0010,600
Jan 26, 202417.7017.9817.7017.9817.982,700
Jan 25, 202417.9918.0017.5118.0018.006,100
Jan 24, 202417.6218.1917.5017.9717.9714,100
Jan 23, 202418.0518.0517.5017.5517.5511,100
Jan 22, 202417.9718.8317.7018.0018.0021,400
Jan 19, 202417.1217.9917.1217.7017.7012,900
Jan 18, 202417.4617.8016.5817.2217.2244,600

Related Tickers