AstroNova Inc (ALOT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -7.8431372549 | 10.71 | 11.25 | 9.39 | 7944 | 10.37340089 | CS |
| 4 | -2.08 | -17.4058577406 | 11.95 | 11.95 | 9.39 | 12941 | 10.54352884 | CS |
| 12 | -3.18 | -24.367816092 | 13.05 | 13.38 | 9.39 | 9400 | 11.22732237 | CS |
| 26 | -4.21 | -29.9005681818 | 14.08 | 17.24 | 9.39 | 14397 | 13.46625746 | CS |
| 52 | -8 | -44.7677672076 | 17.87 | 18.25 | 9.39 | 13548 | 14.67297697 | CS |
| 156 | -5.1 | -34.0681362725 | 14.97 | 18.83 | 9.39 | 10097 | 14.32034632 | CS |
| 260 | 2.92 | 42.0143884892 | 6.95 | 18.83 | 5.41 | 14709 | 11.9952494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 9.8699999 | -0.2 | -1.99 | 9.85 | 10 | 9.6 | 6420 |
| 1742510100 | 10.07 | -0.57 | -5.36 | 10.47 | 10.5 | 9.39 | 20947 |
| 1742423700 | 10.64 | -0.1 | -0.93 | 11.25 | 11.25 | 10.49 | 4426 |
| 1742337300 | 10.74 | 0.09 | 0.85 | 10.63 | 11 | 10.5744 | 2100 |
| 1742250900 | 10.65 | -0.19 | -1.75 | 11.06 | 11.06 | 10.54 | 6894 |
| 1741991700 | 10.84 | 0.02 | 0.18 | 10.71 | 11.24 | 10.65 | 5355 |
| 1741905300 | 10.82 | 0.06 | 0.56 | 10.645 | 10.82 | 9.905 | 20053 |
| 1741818900 | 10.76 | 0.56 | 5.49 | 10.4 | 10.8076 | 10.35 | 39164 |
| 1741732500 | 10.2 | 0.3 | 3.03 | 9.95 | 10.24 | 9.7 | 37327 |
| 1741646100 | 9.9 | -0.4 | -3.88 | 10.08 | 10.38 | 9.83 | 13799 |
| 1741390500 | 10.3 | 0.1 | 0.98 | 10.07 | 10.525 | 10.07 | 3391 |
| 1741304100 | 10.2 | -0.3 | -2.86 | 10.39 | 10.39 | 10.01 | 10942 |
| 1741217700 | 10.5 | 0.24 | 2.34 | 10.26 | 10.54 | 10.26 | 10722 |
| 1741131300 | 10.26 | -0.49 | -4.56 | 10.75 | 10.75 | 10.26 | 13012 |
| 1741044900 | 10.75 | -0.11 | -1.01 | 10.96 | 10.96 | 10.6 | 11324 |
| 1740785700 | 10.86 | -0.04 | -0.37 | 10.83 | 10.93 | 10.74 | 6533 |
| 1740699300 | 10.9 | 0.04 | 0.37 | 10.85 | 10.975 | 10.58 | 2113 |
| 1740612900 | 10.86 | 0.15 | 1.40 | 10.52 | 10.91 | 10.29 | 23463 |
| 1740526500 | 10.71 | -0.37 | -3.34 | 11.06 | 11.16 | 10.59 | 17827 |
| 1740440100 | 11.08 | -0.41 | -3.57 | 11.52 | 11.52 | 11.08 | 3144 |
| 1740180900 | 11.49 | -0.5 | -4.17 | 11.95 | 11.95 | 11.49 | 6277 |
| 1740094500 | 11.99 | -0.03 | -0.25 | 12 | 12.26 | 11.75 | 4408 |
| 1740008100 | 12.02 | 0.07 | 0.59 | 11.89 | 12.24 | 11.875 | 7960 |
| 1739921700 | 11.95 | 0.15 | 1.27 | 11.77 | 11.995 | 11.77 | 3904 |
| 1739576100 | 11.8 | -0.09 | -0.76 | 11.99 | 12.07 | 11.8 | 1989 |
| 1739489700 | 11.89 | 0.29 | 2.50 | 11.82 | 12.135 | 11.55 | 1858 |
| 1739403300 | 11.6 | -0.21 | -1.78 | 11.83 | 12.0102 | 11.6 | 4424 |
| 1739316900 | 11.81 | 0.01 | 0.08 | 11.78 | 12.057 | 11.78 | 2598 |
| 1739230500 | 11.8 | 0 | 0.00 | 12.03 | 12.085 | 11.8 | 3546 |
| 1738971300 | 11.8 | 0.75 | 6.79 | 11.05 | 11.84 | 11.05 | 12561 |
| 1738884900 | 11.05 | -0.29 | -2.56 | 11.28 | 11.3 | 11.0478 | 6338 |
| 1738798500 | 11.34 | 0.18 | 1.61 | 11.13 | 11.4 | 11.13 | 3057 |
| 1738712100 | 11.16 | -0.01 | -0.09 | 11.17 | 11.31 | 11.1446 | 1586 |
| 1738625700 | 11.17 | -0.43 | -3.71 | 11.2 | 11.36 | 11.17 | 2066 |
| 1738366500 | 11.6 | 0.09 | 0.78 | 11.65 | 11.65 | 11.35 | 4084 |
| 1738280100 | 11.51 | -0.22 | -1.88 | 11.6 | 11.82 | 11.51 | 8571 |
| 1738193700 | 11.73 | 0.37 | 3.26 | 11.28 | 11.73 | 11.25 | 6755 |
| 1738107300 | 11.36 | -0.26 | -2.24 | 11.99 | 12.05 | 11.35 | 7860 |
| 1738020900 | 11.62 | -0.69 | -5.61 | 12.02 | 12.28 | 11.62 | 8926 |
| 1737761700 | 12.31 | -0.01 | -0.08 | 12.69 | 12.69 | 12.2301 | 12359 |
| 1737675300 | 12.32 | 0 | 0.00 | 12.32 | 12.32 | 12.32 | 0 |
| 1737588900 | 12.32 | -0.3 | -2.38 | 12.59 | 12.84 | 12.32 | 3675 |
| 1737502500 | 12.62 | 0.56 | 4.64 | 12.16 | 12.79 | 12.16 | 13420 |
| 1737156900 | 12.06 | -0.05 | -0.41 | 12.09 | 12.31 | 12 | 3250 |
| 1737070500 | 12.11 | 0.1 | 0.83 | 12.16 | 13.38 | 12.04 | 6091 |
| 1736984100 | 12.01 | 0.51 | 4.43 | 11.76 | 12.18 | 11.67 | 5757 |
| 1736897700 | 11.5 | 0.14 | 1.23 | 11.44 | 11.61 | 11.0001 | 11214 |
| 1736811300 | 11.36 | -0.39 | -3.32 | 11.78 | 11.78 | 11.36 | 4020 |
| 1736552100 | 11.75 | -0.25 | -2.08 | 12 | 12.23 | 11.75 | 10235 |
| 1736379300 | 12 | -0.07 | -0.58 | 12 | 12.57 | 11.94 | 16434 |
| 1736292900 | 12.07 | 0.07 | 0.58 | 12.05 | 12.16 | 11.92 | 8743 |
| 1736206500 | 12 | 0.05 | 0.42 | 12.01 | 12.38 | 12 | 8912 |
| 1735947300 | 11.95 | 0.34 | 2.93 | 11.71 | 12.205 | 11.68 | 13807 |
| 1735860900 | 11.61 | -0.4 | -3.33 | 12 | 12.29 | 11.535 | 5884 |
| 1735688100 | 12.01 | -0.27 | -2.20 | 12.12 | 12.17 | 11.92 | 9472 |
| 1735601700 | 12.28 | -0.08 | -0.65 | 12.38 | 12.5056 | 11.9 | 25837 |
| 1735342500 | 12.36 | -0.69 | -5.29 | 13.05 | 13.16 | 12.36 | 6562 |
| 1735256100 | 13.05 | -0.45 | -3.33 | 13.5 | 13.83 | 13.05 | 21090 |
| 1735077840 | 13.5 | 0.5 | 3.85 | 13.05 | 13.635 | 13.05 | 30648 |
| 1734996900 | 13 | -0.07 | -0.54 | 13.09 | 13.6 | 12.95 | 23369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
