U.S. markets closed

AstroNova, Inc. (ALOT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.44-0.06 (-0.34%)
Al cierre: 04:00PM EST
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 202417.4917.5917.3517.4417.449,309
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
26 dic 202316.1716.2415.7916.1816.1813,300
22 dic 202315.6216.1915.6216.0816.0818,600
21 dic 202316.0016.1915.7516.0516.054,100
20 dic 202316.1416.2415.6515.9615.968,700
19 dic 202316.3816.8416.0516.1416.1416,500
18 dic 202315.5116.6315.1116.0016.0029,000
15 dic 202315.6715.8315.4315.8315.8310,400
14 dic 202314.8715.8314.8715.6515.6522,200
13 dic 202314.8415.3814.8415.1615.1621,000
12 dic 202314.8415.2414.6014.9014.907,100
11 dic 202315.1915.4214.9015.0115.0124,700
08 dic 202314.9615.1914.8314.9914.9913,600
07 dic 202315.1515.6114.5514.9414.9438,600
06 dic 202315.0015.7514.3415.1615.1640,600
05 dic 202314.3814.5614.0014.0014.0011,400
04 dic 202314.4114.8614.3614.3614.367,600
01 dic 202314.2014.4514.0514.4014.402,300
30 nov 202313.8114.1213.8114.0514.052,900
29 nov 202314.0614.1013.9314.0314.034,000
28 nov 202313.9313.9313.9313.9313.93400
27 nov 202314.0914.2313.9213.9313.933,500
24 nov 202313.9413.9413.9413.9413.94600
22 nov 202314.1814.1813.9313.9413.942,100
21 nov 202313.8514.5013.7813.9013.903,900
20 nov 202314.0214.1013.7913.9513.956,500
17 nov 202313.8813.9513.7013.9513.951,700
16 nov 202313.5013.7513.4913.5013.509,100
15 nov 202313.5113.5113.5113.5113.51700
14 nov 202313.8313.8313.7313.7313.731,400
13 nov 202313.5613.5613.5613.5613.561,200
10 nov 202313.7013.9013.7013.9013.902,800
09 nov 202313.5013.6913.4813.6913.698,500
08 nov 202313.5013.5213.5013.5013.502,500
07 nov 202313.5213.8513.5013.5013.503,300
06 nov 202313.6013.9213.5313.5413.542,500
03 nov 202313.6113.6713.5013.5313.532,000
02 nov 202313.5413.7513.3713.5013.5012,700
01 nov 202313.5813.6213.5113.6213.622,200
31 oct 202313.9713.9713.5813.5813.581,300
30 oct 202313.3213.7013.3213.7013.701,700
27 oct 202313.1513.4912.9513.2813.286,100
26 oct 202312.3612.8612.3612.8612.862,200
25 oct 202312.0512.3312.0512.3312.337,000
24 oct 202312.5712.5712.2512.2512.251,000
23 oct 202312.7012.7012.4612.4612.464,700
20 oct 202312.3312.6912.2212.5812.581,400
19 oct 202311.7912.5811.7912.3512.3513,100
18 oct 202312.2112.3011.8111.8111.812,600
17 oct 202312.6712.6712.0112.0112.015,900
16 oct 202312.3712.7512.1612.2912.298,200
13 oct 202312.4012.4012.4012.4012.40600
12 oct 202312.7012.7511.9512.4212.424,100
11 oct 202312.6112.8412.5012.5612.567,000
10 oct 202312.9812.9812.4512.5612.567,400
09 oct 202312.8513.0712.6612.8012.809,000
06 oct 202312.7013.0312.6813.0013.002,800
05 oct 202312.4412.7012.4412.7012.703,700
04 oct 202312.2012.4612.1912.4112.418,100
*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...