U.S. markets closed

AstroNova, Inc. (ALOT)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
15.03-0.03 (-0.20%)
Al cierre: 04:00PM EDT
15.03 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202415.5315.5315.0315.0315.032,600
25 jul 202414.8015.2214.8015.0615.063,700
24 jul 202415.3515.4214.9915.1315.135,600
23 jul 202414.7615.3214.6415.3015.3026,000
22 jul 202414.7814.9314.5414.6314.6310,000
19 jul 202414.8214.8814.5114.8014.808,700
18 jul 202415.0515.0714.8114.8314.832,600
17 jul 202414.7015.4314.6115.4315.4313,900
16 jul 202414.9114.9114.4714.8014.8017,800
15 jul 202414.9514.9914.3714.5514.559,000
12 jul 202414.4114.8814.4114.8814.884,100
11 jul 202414.1714.6114.1714.3914.395,400
10 jul 202414.1914.3713.9314.1614.1611,100
09 jul 202414.2014.3513.8914.0614.0612,100
08 jul 202414.0014.3213.7414.1014.1016,200
05 jul 202414.4414.9014.1314.1714.176,900
03 jul 202414.5114.6214.5014.5514.557,300
02 jul 202414.6515.0314.4014.8014.8011,300
01 jul 202415.2115.4014.8014.8014.8012,900
28 jun 202415.3516.0314.8315.4415.4420,400
27 jun 202414.5115.6014.5115.1515.1521,100
26 jun 202413.4114.6013.4114.6014.6024,000
25 jun 202413.9113.9913.3113.4113.4126,300
24 jun 202414.6014.7513.9514.0014.0012,400
21 jun 202415.0315.1014.8014.9414.9414,500
20 jun 202415.5515.8014.8115.1715.1718,500
18 jun 202415.6415.8715.3315.4115.4110,500
17 jun 202416.4916.4915.4215.7015.7026,800
14 jun 202416.4016.7116.2516.5616.567,300
13 jun 202416.1516.8516.1516.7016.7018,700
12 jun 202416.8316.9916.4216.5016.5021,400
11 jun 202416.8117.1016.6416.8816.8815,900
10 jun 202416.8217.2616.1217.0817.0844,200
07 jun 202417.1717.8516.9417.2717.2720,000
06 jun 202418.0218.2517.2517.5517.5517,500
05 jun 202418.2518.2517.3618.0118.0135,100
04 jun 202417.8018.2317.7318.1018.1030,100
03 jun 202417.9118.0017.6117.9517.9527,000
31 may 202417.9318.0017.8017.9117.9120,500
30 may 202417.8817.9517.7317.8117.8110,800
29 may 202417.6817.9017.6817.7717.775,200
28 may 202417.6217.9317.6217.8117.8114,100
24 may 202417.3217.7217.0117.6117.6115,400
23 may 202417.0317.4417.0317.2517.2515,400
22 may 202417.5917.5916.9116.9116.918,900
21 may 202417.2117.5817.2117.3317.338,300
20 may 202417.5517.5817.2017.2017.2011,500
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
*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...