AstroNova, Inc. Stock Price (Quote) NASDAQ:ALOT
$12.49 ( -0.0800% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.88 | $14.00 | Monday, 23rd May 2022 ALOT stock ended at $12.49. This is 0.08% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 0% from a day low at $12.49 to a day high of $12.49. |
90 days | $11.80 | $15.98 | |
52 weeks | $11.80 | $18.52 |
Historical AstroNova, Inc. prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $12.49 | $12.49 | $12.49 | $12.49 | 326 |
2022-05-20 | $12.70 | $12.75 | $12.13 | $12.50 | 4 962 |
2022-05-19 | $12.25 | $12.75 | $12.25 | $12.75 | 4 916 |
2022-05-18 | $12.53 | $13.21 | $12.42 | $12.42 | 3 462 |
2022-05-17 | $12.50 | $13.15 | $12.50 | $12.58 | 7 304 |
2022-05-16 | $12.43 | $12.50 | $12.13 | $12.50 | 7 739 |
2022-05-13 | $11.88 | $12.76 | $11.88 | $12.69 | 6 834 |
2022-05-12 | $12.63 | $12.66 | $12.28 | $12.35 | 12 907 |
2022-05-11 | $12.65 | $12.98 | $12.46 | $12.50 | 5 789 |
2022-05-10 | $13.10 | $13.58 | $12.61 | $12.71 | 9 130 |
2022-05-09 | $12.80 | $13.09 | $12.65 | $13.01 | 5 360 |
2022-05-06 | $12.73 | $12.90 | $12.15 | $12.90 | 11 428 |
2022-05-05 | $12.86 | $12.86 | $12.67 | $12.67 | 2 507 |
2022-05-04 | $13.01 | $13.11 | $12.66 | $13.00 | 6 657 |
2022-05-03 | $13.73 | $13.73 | $12.93 | $13.01 | 11 839 |
2022-05-02 | $13.47 | $14.00 | $13.20 | $13.30 | 25 372 |
2022-04-29 | $12.44 | $13.47 | $12.44 | $13.47 | 5 278 |
2022-04-28 | $12.51 | $13.17 | $12.51 | $13.08 | 6 223 |
2022-04-27 | $12.55 | $12.75 | $12.50 | $12.71 | 5 487 |
2022-04-26 | $12.49 | $12.71 | $12.36 | $12.71 | 9 106 |
2022-04-25 | $12.99 | $12.99 | $12.55 | $12.55 | 905 |
2022-04-22 | $12.25 | $13.03 | $12.25 | $13.03 | 3 331 |
2022-04-21 | $12.27 | $12.89 | $12.27 | $12.74 | 12 100 |
2022-04-20 | $12.25 | $12.64 | $12.25 | $12.53 | 16 000 |
2022-04-19 | $12.40 | $12.85 | $11.80 | $12.16 | 163 800 |
2022-04-18 | $13.08 | $13.59 | $12.30 | $12.59 | 14 100 |
2022-04-14 | $14.49 | $15.27 | $12.52 | $12.85 | 8 295 |
2022-04-13 | $14.94 | $14.94 | $14.94 | $14.94 | 457 |
2022-04-12 | $14.71 | $14.95 | $14.56 | $14.94 | 7 292 |
2022-04-11 | $14.94 | $15.05 | $14.50 | $15.05 | 2 660 |
2022-04-08 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
2022-04-07 | $14.99 | $15.15 | $14.82 | $14.92 | 8 500 |
2022-04-06 | $14.80 | $15.21 | $14.48 | $15.18 | 12 400 |
2022-04-05 | $15.10 | $15.22 | $14.79 | $14.82 | 15 600 |
2022-04-04 | $15.24 | $15.50 | $15.10 | $15.10 | 1 300 |
2022-04-01 | $15.10 | $15.25 | $15.10 | $15.11 | 3 800 |
2022-03-31 | $14.99 | $15.17 | $14.98 | $15.17 | 0 |
2022-03-30 | $15.06 | $15.06 | $14.99 | $15.00 | 2 358 |
2022-03-29 | $15.50 | $15.90 | $15.14 | $15.14 | 9 228 |
2022-03-28 | $15.43 | $15.45 | $14.97 | $15.21 | 9 300 |
2022-03-25 | $14.60 | $15.08 | $14.60 | $14.89 | 1 100 |
2022-03-24 | $14.60 | $14.60 | $14.60 | $14.60 | 3 200 |
2022-03-23 | $14.69 | $14.69 | $14.60 | $14.60 | 1 400 |
2022-03-22 | $14.83 | $14.98 | $14.66 | $14.94 | 2 159 |
2022-03-21 | $14.97 | $15.34 | $14.62 | $14.80 | 6 244 |
2022-03-18 | $14.99 | $15.35 | $14.39 | $14.70 | 14 145 |
2022-03-17 | $14.60 | $14.98 | $14.60 | $14.98 | 1 500 |
2022-03-16 | $14.60 | $14.60 | $14.60 | $14.60 | 1 400 |
2022-03-15 | $14.70 | $14.89 | $14.52 | $14.52 | 6 500 |
2022-03-14 | $14.89 | $15.11 | $14.70 | $14.70 | 5 000 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.