U.S. markets open in 7 hours 51 minutes
F S&P 500
5,754.50 +5.00 (+0.09%) F Dow Jones
42,316.00 -1.00 (-0.00%) F Nasdaq
20,024.50 +34.25 (+0.17%) E-mini Russell 2000 Index Futur
2,200.90 +1.90 (+0.09%) Petróleo
73.66 -0.05 (-0.07%) Oro
2,686.40 +7.20 (+0.27%)
AstroNova, Inc. (ALOT)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2024 | 13.26 | 13.56 | 13.24 | 13.27 | 13.27 | 6,900 |
| 02 oct 2024 | 13.33 | 13.55 | 13.31 | 13.49 | 13.49 | 12,800 |
| 01 oct 2024 | 13.75 | 13.75 | 13.05 | 13.13 | 13.13 | 16,200 |
| 30 sept 2024 | 12.86 | 13.46 | 12.86 | 13.46 | 13.46 | 9,100 |
| 27 sept 2024 | 13.00 | 13.19 | 12.88 | 13.14 | 13.14 | 13,300 |
| 26 sept 2024 | 13.00 | 13.30 | 12.54 | 12.99 | 12.99 | 44,800 |
| 25 sept 2024 | 13.33 | 13.53 | 12.88 | 12.99 | 12.99 | 15,100 |
| 24 sept 2024 | 13.73 | 13.81 | 13.30 | 13.39 | 13.39 | 23,600 |
| 23 sept 2024 | 14.08 | 14.08 | 13.63 | 13.77 | 13.77 | 28,700 |
| 20 sept 2024 | 14.02 | 14.30 | 13.83 | 14.10 | 14.10 | 25,800 |
| 19 sept 2024 | 13.99 | 14.18 | 13.99 | 14.18 | 14.18 | 19,000 |
| 18 sept 2024 | 14.19 | 14.40 | 13.52 | 13.54 | 13.54 | 38,600 |
| 17 sept 2024 | 14.29 | 14.29 | 13.77 | 14.19 | 14.19 | 25,400 |
| 16 sept 2024 | 14.61 | 14.78 | 14.04 | 14.08 | 14.08 | 28,300 |
| 13 sept 2024 | 14.81 | 14.99 | 14.72 | 14.89 | 14.89 | 17,100 |
| 12 sept 2024 | 14.63 | 14.85 | 14.63 | 14.85 | 14.85 | 3,500 |
| 11 sept 2024 | 14.61 | 14.96 | 14.60 | 14.96 | 14.96 | 15,100 |
| 10 sept 2024 | 14.60 | 14.80 | 14.58 | 14.79 | 14.79 | 10,100 |
| 09 sept 2024 | 14.85 | 14.85 | 14.61 | 14.61 | 14.61 | 6,500 |
| 06 sept 2024 | 14.65 | 14.83 | 14.60 | 14.79 | 14.79 | 3,900 |
| 05 sept 2024 | 14.80 | 15.00 | 14.59 | 14.78 | 14.78 | 5,900 |
| 04 sept 2024 | 14.53 | 14.71 | 14.51 | 14.71 | 14.71 | 7,600 |
| 03 sept 2024 | 14.61 | 14.72 | 14.50 | 14.72 | 14.72 | 10,200 |
| 30 ago 2024 | 14.65 | 14.89 | 14.59 | 14.89 | 14.89 | 3,900 |
| 29 ago 2024 | 14.37 | 14.97 | 14.06 | 14.85 | 14.85 | 10,500 |
| 28 ago 2024 | 14.05 | 14.50 | 14.01 | 14.50 | 14.50 | 7,600 |
| 27 ago 2024 | 14.30 | 14.40 | 14.04 | 14.40 | 14.40 | 2,300 |
| 26 ago 2024 | 14.35 | 14.94 | 14.30 | 14.30 | 14.30 | 12,800 |
| 23 ago 2024 | 14.53 | 14.80 | 14.49 | 14.69 | 14.69 | 6,700 |
| 22 ago 2024 | 14.88 | 14.92 | 14.30 | 14.45 | 14.45 | 23,200 |
| 21 ago 2024 | 14.30 | 14.90 | 14.10 | 14.90 | 14.90 | 36,800 |
| 20 ago 2024 | 14.28 | 14.95 | 13.87 | 14.15 | 14.15 | 51,500 |
| 19 ago 2024 | 13.67 | 14.61 | 13.67 | 14.48 | 14.48 | 11,700 |
| 16 ago 2024 | 14.24 | 14.27 | 13.84 | 13.97 | 13.97 | 11,400 |
| 15 ago 2024 | 14.10 | 14.26 | 14.10 | 14.21 | 14.21 | 2,400 |
| 14 ago 2024 | 14.17 | 14.22 | 14.16 | 14.22 | 14.22 | 1,500 |
| 13 ago 2024 | 14.34 | 14.34 | 14.20 | 14.20 | 14.20 | 1,200 |
| 12 ago 2024 | 14.14 | 14.31 | 14.01 | 14.31 | 14.31 | 1,400 |
| 09 ago 2024 | 13.90 | 14.06 | 13.80 | 14.01 | 14.01 | 2,700 |
| 08 ago 2024 | 14.09 | 14.38 | 13.93 | 13.95 | 13.95 | 2,400 |
| 07 ago 2024 | 14.01 | 14.02 | 13.47 | 14.00 | 14.00 | 12,700 |
| 06 ago 2024 | 14.33 | 14.33 | 13.64 | 13.96 | 13.96 | 6,300 |
| 05 ago 2024 | 14.49 | 14.49 | 14.00 | 14.32 | 14.32 | 4,900 |
| 02 ago 2024 | 14.63 | 15.05 | 14.60 | 14.66 | 14.66 | 10,800 |
| 01 ago 2024 | 15.82 | 15.82 | 15.19 | 15.19 | 15.19 | 15,300 |
| 31 jul 2024 | 15.54 | 16.26 | 15.00 | 15.82 | 15.82 | 18,300 |
| 30 jul 2024 | 15.55 | 15.77 | 15.40 | 15.62 | 15.62 | 4,500 |
| 29 jul 2024 | 15.12 | 15.34 | 15.03 | 15.34 | 15.34 | 5,200 |
| 26 jul 2024 | 15.53 | 15.53 | 15.03 | 15.03 | 15.03 | 2,600 |
| 25 jul 2024 | 14.80 | 15.22 | 14.80 | 15.06 | 15.06 | 3,700 |
| 24 jul 2024 | 15.35 | 15.42 | 14.99 | 15.13 | 15.13 | 5,600 |
| 23 jul 2024 | 14.76 | 15.32 | 14.64 | 15.30 | 15.30 | 26,000 |
| 22 jul 2024 | 14.78 | 14.93 | 14.54 | 14.63 | 14.63 | 10,000 |
| 19 jul 2024 | 14.82 | 14.88 | 14.51 | 14.80 | 14.80 | 8,700 |
| 18 jul 2024 | 15.05 | 15.07 | 14.81 | 14.83 | 14.83 | 2,600 |
| 17 jul 2024 | 14.70 | 15.43 | 14.61 | 15.43 | 15.43 | 13,900 |
| 16 jul 2024 | 14.91 | 14.91 | 14.47 | 14.80 | 14.80 | 17,800 |
| 15 jul 2024 | 14.95 | 14.99 | 14.37 | 14.55 | 14.55 | 9,000 |
| 12 jul 2024 | 14.41 | 14.88 | 14.41 | 14.88 | 14.88 | 4,100 |
| 11 jul 2024 | 14.17 | 14.61 | 14.17 | 14.39 | 14.39 | 5,400 |
| 10 jul 2024 | 14.19 | 14.37 | 13.93 | 14.16 | 14.16 | 11,100 |
| 09 jul 2024 | 14.20 | 14.35 | 13.89 | 14.06 | 14.06 | 12,100 |
| 08 jul 2024 | 14.00 | 14.32 | 13.74 | 14.10 | 14.10 | 16,200 |
| 05 jul 2024 | 14.44 | 14.90 | 14.13 | 14.17 | 14.17 | 6,900 |
| 03 jul 2024 | 14.51 | 14.62 | 14.50 | 14.55 | 14.55 | 7,300 |
| 02 jul 2024 | 14.65 | 15.03 | 14.40 | 14.80 | 14.80 | 11,300 |
| 01 jul 2024 | 15.21 | 15.40 | 14.80 | 14.80 | 14.80 | 12,900 |
| 28 jun 2024 | 15.35 | 16.03 | 14.83 | 15.44 | 15.44 | 20,400 |
| 27 jun 2024 | 14.51 | 15.60 | 14.51 | 15.15 | 15.15 | 21,100 |
| 26 jun 2024 | 13.41 | 14.60 | 13.41 | 14.60 | 14.60 | 24,000 |
| 25 jun 2024 | 13.91 | 13.99 | 13.31 | 13.41 | 13.41 | 26,300 |
| 24 jun 2024 | 14.60 | 14.75 | 13.95 | 14.00 | 14.00 | 12,400 |
| 21 jun 2024 | 15.03 | 15.10 | 14.80 | 14.94 | 14.94 | 14,500 |
| 20 jun 2024 | 15.55 | 15.80 | 14.81 | 15.17 | 15.17 | 18,500 |
| 18 jun 2024 | 15.64 | 15.87 | 15.33 | 15.41 | 15.41 | 10,500 |
| 17 jun 2024 | 16.49 | 16.49 | 15.42 | 15.70 | 15.70 | 26,800 |
| 14 jun 2024 | 16.40 | 16.71 | 16.25 | 16.56 | 16.56 | 7,300 |
| 13 jun 2024 | 16.15 | 16.85 | 16.15 | 16.70 | 16.70 | 18,700 |
| 12 jun 2024 | 16.83 | 16.99 | 16.42 | 16.50 | 16.50 | 21,400 |
| 11 jun 2024 | 16.81 | 17.10 | 16.64 | 16.88 | 16.88 | 15,900 |
| 10 jun 2024 | 16.82 | 17.26 | 16.12 | 17.08 | 17.08 | 44,200 |
| 07 jun 2024 | 17.17 | 17.85 | 16.94 | 17.27 | 17.27 | 20,000 |
| 06 jun 2024 | 18.02 | 18.25 | 17.25 | 17.55 | 17.55 | 17,500 |
| 05 jun 2024 | 18.25 | 18.25 | 17.36 | 18.01 | 18.01 | 35,100 |
| 04 jun 2024 | 17.80 | 18.23 | 17.73 | 18.10 | 18.10 | 30,100 |
| 03 jun 2024 | 17.91 | 18.00 | 17.61 | 17.95 | 17.95 | 27,000 |
| 31 may 2024 | 17.93 | 18.00 | 17.80 | 17.91 | 17.91 | 20,500 |
| 30 may 2024 | 17.88 | 17.95 | 17.73 | 17.81 | 17.81 | 10,800 |
| 29 may 2024 | 17.68 | 17.90 | 17.68 | 17.77 | 17.77 | 5,200 |
| 28 may 2024 | 17.62 | 17.93 | 17.62 | 17.81 | 17.81 | 14,100 |
| 24 may 2024 | 17.32 | 17.72 | 17.01 | 17.61 | 17.61 | 15,400 |
| 23 may 2024 | 17.03 | 17.44 | 17.03 | 17.25 | 17.25 | 15,400 |
| 22 may 2024 | 17.59 | 17.59 | 16.91 | 16.91 | 16.91 | 8,900 |
| 21 may 2024 | 17.21 | 17.58 | 17.21 | 17.33 | 17.33 | 8,300 |
| 20 may 2024 | 17.55 | 17.58 | 17.20 | 17.20 | 17.20 | 11,500 |
| 17 may 2024 | 17.62 | 17.63 | 17.38 | 17.58 | 17.58 | 7,900 |
| 16 may 2024 | 17.78 | 17.81 | 17.05 | 17.62 | 17.62 | 2,700 |
| 15 may 2024 | 17.59 | 17.81 | 17.37 | 17.70 | 17.70 | 3,300 |
| 14 may 2024 | 17.36 | 17.55 | 17.36 | 17.45 | 17.45 | 3,300 |
| 13 may 2024 | 17.97 | 17.99 | 17.53 | 17.60 | 17.60 | 13,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.