Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

AstroNova, Inc. - Common Stock (NQ:ALOT)

8.770 +0.070 (+0.80%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	8.845	8.845	8.760	8.770	2,794	+0.07(+0.80%)
Nov 13, 2025	8.700	8.800	8.700	8.700	1,311	-0.02(-0.23%)
Nov 12, 2025	8.740	9.020	8.720	8.720	1,058	-0.04(-0.46%)
Nov 11, 2025	8.700	8.965	8.700	8.760	6,821	-0.29(-3.16%)
Nov 10, 2025	8.840	9.090	8.840	9.046	2,090	+0.19(+2.10%)
Nov 07, 2025	8.750	8.860	8.750	8.860	1,359	-0.18(-1.94%)
Nov 06, 2025	9.000	9.100	8.870	9.035	6,931	+0.04(+0.39%)
Nov 05, 2025	9.000	9.000	9.000	9.000	1,010	-0.04(-0.44%)
Nov 04, 2025	9.010	9.040	8.900	9.040	2,942	-0.14(-1.53%)
Nov 03, 2025	9.100	9.230	9.085	9.180	8,433	+0.18(+2.00%)
Oct 31, 2025	9.050	9.050	8.676	9.000	26,865	-0.18(-1.96%)
Oct 30, 2025	9.250	9.250	9.050	9.180	2,394	-0.06(-0.65%)
Oct 29, 2025	9.350	9.350	9.200	9.240	4,970	-0.12(-1.28%)
Oct 28, 2025	9.600	9.600	9.350	9.360	37,841	+0.05(+0.54%)
Oct 27, 2025	9.420	9.510	9.300	9.310	11,750	-0.29(-3.02%)
Oct 24, 2025	9.600	9.600	9.600	9.600	676	+0.11(+1.16%)
Oct 23, 2025	9.400	9.590	9.350	9.490	13,332	+0.15(+1.61%)
Oct 22, 2025	9.550	9.580	9.250	9.340	11,598	-0.21(-2.20%)
Oct 21, 2025	9.520	9.550	9.510	9.550	1,140	-0.29(-2.95%)
Oct 20, 2025	9.540	9.860	9.470	9.840	13,526	+0.09(+0.92%)
Oct 17, 2025	9.500	9.780	9.500	9.750	3,470	-0.11(-1.12%)
Oct 16, 2025	9.640	9.860	9.464	9.860	7,650	+0.18(+1.86%)
Oct 15, 2025	9.730	9.735	9.620	9.680	5,548	+0.15(+1.57%)
Oct 14, 2025	9.570	9.690	9.400	9.530	24,268	-0.11(-1.14%)
Oct 13, 2025	10.12	10.27	9.640	9.640	54,327	-0.48(-4.74%)
Oct 10, 2025	9.940	10.14	9.840	10.12	39,353	-0.04(-0.39%)
Oct 09, 2025	10.10	10.35	10.02	10.16	19,659	-0.21(-2.03%)
Oct 08, 2025	10.27	10.61	10.24	10.37	17,381	+0.23(+2.27%)
Oct 07, 2025	9.750	10.21	9.750	10.14	31,107	+0.19(+1.91%)
Oct 06, 2025	10.00	10.00	9.770	9.950	2,441	+0.12(+1.22%)
Oct 03, 2025	10.35	10.35	9.780	9.830	14,264	-0.52(-5.02%)
Oct 02, 2025	10.20	10.48	10.20	10.35	7,073	+0.15(+1.47%)
Oct 01, 2025	10.19	10.20	10.19	10.20	933	-0.04(-0.39%)
Sep 30, 2025	10.18	10.36	9.920	10.24	13,687	+0.09(+0.89%)
Sep 29, 2025	10.34	10.34	9.880	10.15	6,732	-0.04(-0.39%)
Sep 26, 2025	10.48	10.65	10.13	10.19	17,837	-0.02(-0.20%)
Sep 25, 2025	10.32	10.61	10.21	10.21	14,404	-0.17(-1.64%)
Sep 24, 2025	10.07	10.38	10.07	10.38	8,892	+0.28(+2.72%)
Sep 23, 2025	9.875	10.13	9.840	10.11	11,574	+0.34(+3.43%)
Sep 22, 2025	9.990	10.11	9.620	9.770	21,165	-0.25(-2.50%)
Sep 19, 2025	10.23	10.29	9.988	10.02	15,869	-0.17(-1.67%)
Sep 18, 2025	10.09	10.19	10.06	10.19	251,317	+0.18(+1.80%)
Sep 17, 2025	10.25	10.30	9.910	10.01	12,359	-0.13(-1.28%)
Sep 16, 2025	10.01	10.14	9.920	10.14	1,409	+0.14(+1.40%)
Sep 15, 2025	10.20	10.20	9.885	10.00	1,249	-0.02(-0.20%)
Sep 12, 2025	10.12	10.24	10.00	10.02	23,842	-0.10(-0.99%)
Sep 11, 2025	10.26	10.46	9.790	10.12	51,305	-0.25(-2.41%)
Sep 10, 2025	10.17	10.90	10.16	10.37	8,754	+0.22(+2.17%)
Sep 09, 2025	11.99	11.99	9.974	10.15	91,690	-1.35(-11.74%)
Sep 08, 2025	11.49	11.69	11.40	11.50	4,274	+0.10(+0.88%)
Sep 05, 2025	11.22	11.66	11.22	11.40	5,849	-0.11(-0.96%)
Sep 04, 2025	11.44	11.65	11.31	11.51	4,343	-0.17(-1.46%)
Sep 03, 2025	11.80	11.81	11.67	11.68	3,727	-0.18(-1.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

AstroNova, Inc. - Common Stock (NQ:ALOT)

Historical Prices