AstroNova, Inc. - Common Stock (ALOT)

15.68
+1.19 (8.21%)
NASDAQ· Last Trade: Jun 8th, 7:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AstroNova, Inc. - Common Stock (ALOT)

DateOpenHighLowCloseVolumeAdjusted Close
6/08/202614.8516.2014.4615.68121,25615.68
6/05/202615.2215.2214.3514.4952,87114.49
6/04/202615.0115.4414.8115.2369,72315.23
6/03/202615.1215.5515.0015.1944,50215.19
6/02/202615.7516.0715.0015.2894,97315.28
6/01/202615.7216.0715.4215.57123,43515.57
5/29/202615.4615.9915.2915.6295,95115.62
5/28/202615.1715.5915.0115.3049,70815.30
5/27/202615.1015.6914.2515.02170,10515.02
5/26/202614.2514.2513.5014.1151,88514.11
5/22/202614.2014.2514.1514.2311,18614.23
5/21/202614.0014.2014.0014.186,65914.18
5/20/202614.0714.4514.0014.0832,79514.08
5/19/202614.2814.2813.8314.0233,71514.02
5/18/202614.2414.4514.0114.2818,62514.28
5/15/202614.5314.5314.0814.2414,25514.24
5/14/202614.6014.8014.4114.6326,17014.63
5/13/202614.6614.6614.4914.5514,84314.55
5/12/202614.4314.7114.3414.6618,94314.66
5/11/202614.6114.9614.4914.5746,28714.57
5/08/202614.2814.5214.0014.5246,78714.52
5/07/202614.4715.0814.0714.2731,76414.27
5/06/202614.6514.9914.2814.3566,04314.35
5/05/202614.1814.5814.0214.5277,31414.52
5/04/202613.5614.2213.5314.18123,87914.18
5/01/202613.6113.7313.4213.5051,70413.50
4/30/202613.6813.7013.4213.6052,19913.60
4/29/202613.7914.0213.3813.6215,83313.62
4/28/202613.9814.0813.6513.8414,85213.84
4/27/202614.2514.2613.7713.9227,53013.92
4/24/202613.7014.2013.6514.1532,44714.15
4/23/202614.0914.0913.7113.7819,26613.78
4/22/202613.7214.1813.5514.0161,58314.01
4/21/202613.8013.8013.4713.7054,73613.70
4/20/202613.4013.9012.8213.70121,08013.70
4/17/202612.9013.3512.8713.3586,13413.35
4/16/202612.1013.0012.1012.88165,34612.88
4/15/202611.7512.0011.5912.0084,63712.00
4/14/202611.7511.9611.1411.7893,21211.78
4/13/202611.6611.8411.4611.7158,92411.71
4/10/202611.5711.6311.0511.5724,47911.57
4/09/202610.7011.5910.7011.58108,49211.58
4/08/202610.7110.9910.6510.8529,88510.85
4/07/20269.8711.299.8710.70134,61110.70
4/06/20269.199.409.119.4010,5539.40
4/02/20269.059.189.009.11160,8239.11
4/01/20269.369.369.059.059,3449.05
3/31/20269.129.559.129.1918,3099.19
3/30/20269.539.618.979.309,3919.30
3/27/20269.239.809.239.5023,2969.50
3/26/20269.009.079.009.052,3879.05
3/25/20268.599.068.598.949,8638.94
3/24/20268.528.678.358.356,7728.35
3/23/20268.548.758.508.5812,7838.58
3/20/20268.878.878.298.2919,0148.29
3/19/20268.748.818.718.789,1578.78
3/18/20269.209.218.738.7530,5868.75
3/17/20268.939.258.839.2015,1799.20
3/16/20268.828.928.788.8021,9778.80
3/13/20268.758.838.488.6244,5588.62
3/12/20268.898.998.708.783,9888.78
3/11/20268.879.008.768.8413,4688.84
3/10/20268.849.108.848.9821,5248.98
3/09/20268.698.908.548.6931,2118.69