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 | -0.05 | -0.346260387812 | 14.44 | 14.9 | 13.74 | 11552 | 14.1142851 | CS |
| 4 | -2.22 | -13.3654425045 | 16.61 | 16.85 | 13.31 | 15175 | 14.83529164 | CS |
| 12 | -2.26 | -13.5735735736 | 16.65 | 18.25 | 13.31 | 13516 | 16.60563874 | CS |
| 26 | -2.88 | -16.6763173133 | 17.27 | 18.83 | 13.31 | 12847 | 17.063465 | CS |
| 52 | 0.43 | 3.08022922636 | 13.96 | 18.83 | 11.79 | 10301 | 16.00434462 | CS |
| 156 | 0.27 | 1.91218130312 | 14.12 | 18.83 | 10.97 | 9319 | 14.74070126 | CS |
| 260 | -11.39 | -44.1815360745 | 25.78 | 25.78 | 5.29 | 18479 | 12.85482317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 14.39 | 0.23 | 1.62 | 14.35 | 14.61 | 14.17 | 5390 |
| 1720650900 | 14.16 | 0.1 | 0.71 | 14.19 | 14.37 | 13.925 | 11061 |
| 1720564500 | 14.06 | -0.04 | -0.28 | 13.99 | 14.35 | 13.89 | 12115 |
| 1720478100 | 14.1 | -0.07 | -0.49 | 14 | 14.32 | 13.74 | 16161 |
| 1720218900 | 14.17 | -0.38 | -2.61 | 14.44 | 14.9 | 14.13 | 6872 |
| 1720040640 | 14.55 | -0.13 | -0.89 | 14.89 | 14.89 | 14.48 | 7346 |
| 1719959700 | 14.68 | -0.12 | -0.81 | 14.77 | 15.025 | 14.4 | 11318 |
| 1719873300 | 14.8 | -0.35 | -2.31 | 15.21 | 15.4 | 14.8 | 12921 |
| 1719614100 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 0 |
| 1719527700 | 15.15 | 0.55 | 3.77 | 14.51 | 15.6 | 14.51 | 21118 |
| 1719441300 | 14.6 | 1.19 | 8.87 | 13.41 | 14.6 | 13.41 | 23957 |
| 1719354900 | 13.41 | -0.59 | -4.21 | 13.91 | 13.9899 | 13.31 | 26323 |
| 1719268500 | 14 | -0.94 | -6.29 | 14.87 | 14.87 | 13.95 | 12384 |
| 1719009300 | 14.94 | -0.23 | -1.52 | 15.03 | 15.1 | 14.8 | 14533 |
| 1718922900 | 15.17 | -0.24 | -1.56 | 15.55 | 15.8 | 14.81 | 18523 |
| 1718750100 | 15.41 | -0.29 | -1.85 | 15.64 | 15.87 | 15.33 | 10488 |
| 1718663700 | 15.7 | -0.86 | -5.19 | 16.489999 | 16.489999 | 15.42 | 26805 |
| 1718404500 | 16.559999 | -0.14 | -0.84 | 16.7 | 16.71 | 16.25 | 7313 |
| 1718318100 | 16.7 | 0.2 | 1.21 | 16.61 | 16.85 | 16.150099 | 18737 |
| 1718231700 | 16.5 | -0.38 | -2.25 | 17 | 17.1 | 16.4201 | 21396 |
| 1718145300 | 16.88 | -0.2 | -1.17 | 16.81 | 17.14 | 16.6399 | 15879 |
| 1718058900 | 17.08 | -0.19 | -1.10 | 16.82 | 17.26 | 16.1201 | 44241 |
| 1717799700 | 17.27 | -0.28 | -1.60 | 17.55 | 17.85 | 16.9358 | 20013 |
| 1717713300 | 17.55 | -0.46 | -2.55 | 18.02 | 18.25 | 17.25 | 17479 |
| 1717626900 | 18.01 | -0.09 | -0.50 | 18.25 | 18.25 | 17.3554 | 35080 |
| 1717540500 | 18.1 | 0.15 | 0.84 | 17.96 | 18.23 | 17.73 | 30104 |
| 1717454100 | 17.95 | 0.04 | 0.22 | 17.91 | 18 | 17.61 | 27002 |
| 1717194900 | 17.91 | 0.1 | 0.56 | 17.85 | 18 | 17.8 | 20539 |
| 1717108500 | 17.81 | 0.04 | 0.23 | 17.88 | 17.95 | 17.73 | 10846 |
| 1717022100 | 17.77 | -0.04 | -0.22 | 17.69 | 17.9 | 17.68 | 5188 |
| 1716935700 | 17.81 | 0.2 | 1.14 | 17.64 | 17.87 | 17.64 | 2709 |
| 1716590100 | 17.61 | 0.36 | 2.09 | 17.32 | 17.72 | 17.01 | 15406 |
| 1716503700 | 17.25 | 0.34 | 2.01 | 17.03 | 17.44 | 17.03 | 15402 |
| 1716417300 | 16.91 | -0.42 | -2.42 | 17.34 | 17.59 | 16.91 | 8931 |
| 1716330900 | 17.33 | 0.13 | 0.76 | 17.15 | 17.58 | 17.15 | 8297 |
| 1716244500 | 17.2 | -0.38 | -2.16 | 17.55 | 17.58 | 17.2 | 11542 |
| 1715985300 | 17.58 | -0.04 | -0.23 | 17.73 | 17.75 | 17.38 | 7941 |
| 1715898900 | 17.62 | -0.08 | -0.45 | 17.78 | 17.81 | 17.05 | 2695 |
| 1715812500 | 17.7 | 0.25 | 1.43 | 17.43 | 17.81 | 17.37 | 3310 |
| 1715726100 | 17.45 | -0.15 | -0.85 | 17.6 | 17.6 | 17.3602 | 3317 |
| 1715639700 | 17.6 | -0.19 | -1.07 | 17.97 | 17.99 | 17.53 | 12998 |
| 1715380500 | 17.79 | -0.01 | -0.06 | 17.93 | 17.93 | 17.66 | 3956 |
| 1715294100 | 17.8 | 0.17 | 0.96 | 17.85 | 17.85 | 17.76 | 4840 |
| 1715207700 | 17.63 | 0.03 | 0.17 | 17.68 | 17.91 | 17.6 | 4126 |
| 1715121300 | 17.6 | 0.01 | 0.06 | 17.53 | 17.845 | 17.4236 | 9040 |
| 1715034900 | 17.59 | -0.07 | -0.40 | 17.54 | 17.93 | 16.965 | 17207 |
| 1714775700 | 17.66 | 0.16 | 0.91 | 17.6 | 17.92 | 17.6 | 3111 |
| 1714689300 | 17.5 | -0.17 | -0.96 | 17.67 | 17.92 | 17.42 | 2413 |
| 1714602900 | 17.67 | 0.4 | 2.32 | 17.36 | 17.67 | 17.25 | 7007 |
| 1714516500 | 17.27 | -0.18 | -1.03 | 17.44 | 17.71 | 17.27 | 5890 |
| 1714430100 | 17.45 | -0.05 | -0.29 | 17.5 | 17.9 | 17.3 | 16839 |
| 1714170900 | 17.5 | 0.07 | 0.40 | 17.33 | 17.5 | 17.1 | 3909 |
| 1714084500 | 17.43 | -0.01 | -0.06 | 17.28 | 17.5 | 17.01 | 3399 |
| 1713998100 | 17.44 | 0.24 | 1.40 | 17.28 | 17.5 | 17.2 | 8513 |
| 1713911700 | 17.2 | -0.67 | -3.75 | 17.75 | 17.79 | 17.2 | 10430 |
| 1713825300 | 17.87 | 0.67 | 3.90 | 17.49 | 17.9 | 17.355 | 43660 |
| 1713566100 | 17.2 | 0.33 | 1.96 | 16.77 | 17.33 | 16.75 | 9351 |
| 1713479700 | 16.87 | 0.19 | 1.14 | 16.649999 | 17.09 | 16.489999 | 4920 |
| 1713393300 | 16.68 | -0.07 | -0.42 | 16.87 | 17.13 | 16.55 | 3321 |
| 1713306900 | 16.75 | -0.02 | -0.12 | 16.8 | 17.03 | 16.5501 | 3693 |
| 1713220500 | 16.77 | -0.53 | -3.06 | 17.26 | 17.4 | 16.57 | 15458 |
| 1712961300 | 17.3 | -0.14 | -0.80 | 17.35 | 17.5356 | 17.01 | 6359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
