U.S. markets closed

AstroNova, Inc. (ALOT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.20-0.38 (-2.16%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202417.5517.5817.2017.2017.2011,435
17 may 202417.6217.6317.3817.5817.587,900
16 may 202417.7817.8117.0517.6217.622,700
15 may 202417.5917.8117.3717.7017.703,300
14 may 202417.3617.5517.3617.4517.453,300
13 may 202417.9717.9917.5317.6017.6013,000
10 may 202417.7017.8017.6617.7917.794,000
09 may 202417.8517.8517.7617.8017.804,800
08 may 202417.6117.9117.6117.6317.634,100
07 may 202417.5317.8517.4217.6017.609,000
06 may 202417.5417.9316.9717.5917.5917,200
03 may 202417.6017.9217.6017.6617.663,100
02 may 202417.5217.9217.4217.5017.502,400
01 may 202417.2717.6717.2517.6717.677,000
30 abr 202417.4817.7117.2717.2717.275,900
29 abr 202417.5017.8617.3017.4517.4516,800
26 abr 202417.3317.5017.1017.5017.503,900
25 abr 202417.2617.5017.0117.4317.433,400
24 abr 202417.2817.5017.2017.4417.448,500
23 abr 202417.7517.7917.2017.2017.2010,400
22 abr 202417.4917.9017.3617.8717.8743,700
19 abr 202416.7817.3316.7517.2017.209,400
18 abr 202416.4917.0916.4916.8716.874,900
17 abr 202417.1317.1316.5516.6816.683,300
16 abr 202416.6117.0316.5516.7516.753,700
15 abr 202417.2617.4016.5716.7716.7715,500
12 abr 202417.0917.5417.0117.3017.306,400
11 abr 202417.6217.6217.2617.4417.4417,100
10 abr 202417.7517.7517.4717.7517.752,400
09 abr 202417.6317.9517.5217.7517.7513,800
08 abr 202417.7118.0017.6417.8217.8221,900
05 abr 202417.4517.7917.4517.7717.775,300
04 abr 202417.6117.8117.4417.7817.786,300
03 abr 202417.5517.9317.3917.7317.7310,700
02 abr 202416.9017.8516.0417.8517.8519,000
01 abr 202417.7017.7617.2317.3617.3628,400
28 mar 202417.7817.8217.6917.8217.826,800
27 mar 202417.9018.0017.6517.8817.8810,100
26 mar 202417.9517.9517.7517.8817.888,000
25 mar 202417.9317.9317.5517.8517.8523,700
22 mar 202417.8517.9317.5617.9317.9326,900
21 mar 202417.4518.0017.4517.8517.8522,600
20 mar 202417.3717.8717.3717.8617.863,100
19 mar 202417.4617.4617.1517.3217.324,600
18 mar 202417.3817.4916.9317.3217.328,900
15 mar 202417.3217.4717.1017.2217.226,700
14 mar 202416.9317.2516.5017.2517.2523,600
13 mar 202416.0516.9816.0516.8116.8118,300
12 mar 202416.8716.8716.2616.4916.497,300
11 mar 202417.1317.1316.7016.8516.8516,700
08 mar 202417.0017.3817.0017.3817.382,200
07 mar 202417.5017.5017.0417.3317.339,100
06 mar 202417.7317.7317.2917.4517.452,800
05 mar 202417.3417.5117.0717.3017.3010,000
04 mar 202417.4917.9916.4517.1417.1444,800
01 mar 202417.6917.7517.1317.2217.226,400
29 feb 202417.6717.6717.2217.5817.584,100
28 feb 202417.7117.7117.2717.5117.515,600
27 feb 202417.4917.5917.3617.4417.449,300
26 feb 202417.2617.5016.8017.5017.508,500
23 feb 202417.4917.4917.1817.4917.497,200
22 feb 202417.4117.4817.2317.3117.3110,300
21 feb 202417.4617.4617.1717.3817.381,800
20 feb 202417.5017.5017.0117.2717.275,800
16 feb 202417.6417.6417.3117.5017.5012,400
15 feb 202417.7617.8917.4517.6517.6514,400
14 feb 202417.0117.7617.0117.7617.768,800
13 feb 202417.2017.3817.0117.3417.349,300
12 feb 202417.4217.5817.2017.3917.398,900
09 feb 202417.4317.6017.3217.5817.586,900
08 feb 202417.5017.5017.2317.4917.493,400
07 feb 202417.5017.6017.3417.6017.609,200
06 feb 202417.8317.8417.2617.6017.6023,500
05 feb 202417.9518.0017.2917.8017.8039,500
02 feb 202417.7018.0017.7018.0018.0012,600
01 feb 202417.5818.0017.5817.8817.887,900
31 ene 202417.9018.0017.5717.6317.638,100
30 ene 202417.7117.9417.6617.6817.681,900
29 ene 202417.9918.0717.6218.0018.0010,600
26 ene 202417.7017.9817.7017.9817.982,700
25 ene 202417.9918.0017.5118.0018.006,100
24 ene 202417.6218.1917.5017.9717.9714,100
23 ene 202418.0518.0517.5017.5517.5511,100
22 ene 202417.9718.8317.7018.0018.0021,400
19 ene 202417.1217.9917.1217.7017.7012,900
18 ene 202417.4617.8016.5817.2217.2244,600
17 ene 202416.9717.4716.8317.4617.467,100
16 ene 202417.4617.4616.5216.8616.8623,500
12 ene 202417.1017.2316.9217.0017.0018,900
11 ene 202417.0017.9417.0017.2017.2017,500
10 ene 202417.0018.3517.0017.1317.138,200
09 ene 202416.7017.1816.5417.1817.185,000
08 ene 202416.8917.0716.6417.0217.0214,500
05 ene 202417.1617.1617.0017.0617.068,000
04 ene 202416.5017.3016.5016.8516.8511,300
03 ene 202416.1516.5016.1016.4916.4913,600
02 ene 202416.0216.2816.0216.1016.104,700
29 dic 202316.5016.5016.0416.2616.263,300
28 dic 202316.2016.5016.2016.2616.263,300
27 dic 202316.2516.4916.1316.2016.209,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...