AstroNova, Inc.ALOTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.09 | $9.18 | $9.00 | $9.02 | 10,019 |
| 1/30/2026 | $9.00 | $9.19 | $8.98 | $9.09 | 15,900 |
| 1/29/2026 | $9.21 | $9.24 | $9.01 | $9.01 | 6,300 |
| 1/28/2026 | $9.50 | $9.50 | $9.15 | $9.23 | 8,700 |
| 1/27/2026 | $9.41 | $9.49 | $9.33 | $9.42 | 4,935 |
| 1/26/2026 | $9.36 | $9.59 | $9.36 | $9.41 | 5,801 |
| 1/23/2026 | $9.66 | $9.66 | $9.47 | $9.60 | 3,859 |
| 1/22/2026 | $9.58 | $9.60 | $9.52 | $9.59 | 4,200 |
| 1/21/2026 | $9.25 | $9.48 | $9.20 | $9.30 | 11,200 |
| 1/20/2026 | $9.58 | $9.70 | $9.10 | $9.12 | 18,200 |
| 1/16/2026 | $9.48 | $9.70 | $9.48 | $9.57 | 4,719 |
| 1/15/2026 | $9.51 | $9.70 | $9.51 | $9.56 | 4,400 |
| 1/14/2026 | $9.35 | $9.58 | $9.31 | $9.37 | 10,534 |
| 1/13/2026 | $9.60 | $9.76 | $9.23 | $9.34 | 5,702 |
| 1/12/2026 | $9.36 | $9.65 | $9.15 | $9.43 | 24,900 |
| 1/9/2026 | $9.15 | $9.31 | $9.15 | $9.22 | 4,738 |
| 1/8/2026 | $9.10 | $9.22 | $8.95 | $9.19 | 18,300 |
| 1/7/2026 | $9.07 | $9.14 | $8.97 | $9.10 | 6,900 |
| 1/6/2026 | $9.22 | $9.59 | $9.01 | $9.02 | 21,018 |
| 1/5/2026 | $9.02 | $9.20 | $8.91 | $9.20 | 14,300 |
| 1/2/2026 | $8.70 | $9.15 | $8.70 | $8.90 | 22,300 |
| 12/31/2025 | $8.61 | $8.83 | $8.35 | $8.65 | 19,000 |
| 12/30/2025 | $8.54 | $8.66 | $8.46 | $8.56 | 10,727 |
| 12/29/2025 | $8.17 | $8.76 | $8.17 | $8.59 | 31,000 |
| 12/26/2025 | $8.13 | $8.26 | $8.06 | $8.20 | 41,600 |
| 12/24/2025 | $8.17 | $8.30 | $8.12 | $8.14 | 14,821 |
| 12/23/2025 | $8.16 | $8.25 | $8.08 | $8.25 | 8,403 |
| 12/22/2025 | $8.20 | $8.20 | $7.90 | $8.01 | 34,018 |
| 12/19/2025 | $8.06 | $8.23 | $8.06 | $8.11 | 18,500 |
| 12/18/2025 | $7.77 | $8.16 | $7.77 | $8.16 | 9,247 |
| 12/17/2025 | $7.69 | $7.80 | $7.61 | $7.68 | 25,904 |
| 12/16/2025 | $8.04 | $8.05 | $7.66 | $7.73 | 21,800 |
| 12/15/2025 | $8.02 | $8.11 | $7.64 | $7.99 | 63,836 |
| 12/12/2025 | $7.57 | $8.30 | $7.57 | $8.13 | 43,737 |
| 12/11/2025 | $8.13 | $8.13 | $7.45 | $7.45 | 18,916 |
| 12/10/2025 | $8.79 | $8.79 | $8.01 | $8.12 | 168,832 |
| 12/9/2025 | $6.96 | $7.33 | $6.96 | $7.18 | 50,267 |
| 12/8/2025 | $7.37 | $7.43 | $7.00 | $7.01 | 19,416 |
| 12/5/2025 | $7.27 | $7.45 | $7.17 | $7.20 | 16,400 |
| 12/4/2025 | $7.40 | $7.47 | $7.20 | $7.20 | 22,431 |
| 12/3/2025 | $7.40 | $7.48 | $7.33 | $7.40 | 7,000 |
| 12/2/2025 | $7.51 | $7.58 | $7.42 | $7.42 | 9,600 |
| 12/1/2025 | $7.59 | $7.67 | $7.45 | $7.45 | 20,000 |
| 11/28/2025 | $7.86 | $7.86 | $7.57 | $7.60 | 9,307 |
| 11/26/2025 | $8.00 | $8.10 | $7.86 | $7.86 | 46,945 |
| 11/25/2025 | $7.88 | $8.07 | $7.72 | $7.91 | 12,904 |
| 11/24/2025 | $8.13 | $8.13 | $7.81 | $8.02 | 5,531 |
| 11/21/2025 | $7.95 | $8.15 | $7.87 | $8.01 | 10,413 |
| 11/20/2025 | $8.35 | $8.35 | $8.01 | $8.01 | 7,100 |
| 11/19/2025 | $8.37 | $8.48 | $8.13 | $8.21 | 2,400 |
| 11/18/2025 | $8.45 | $8.47 | $8.25 | $8.25 | 22,000 |
| 11/17/2025 | $8.69 | $8.69 | $8.30 | $8.47 | 5,711 |
| 11/14/2025 | $8.85 | $8.85 | $8.76 | $8.77 | 2,800 |
| 11/13/2025 | $8.70 | $8.80 | $8.70 | $8.70 | 1,311 |
| 11/12/2025 | $8.74 | $9.02 | $8.72 | $8.72 | 1,100 |
| 11/11/2025 | $8.70 | $8.97 | $8.70 | $8.76 | 6,821 |
| 11/10/2025 | $8.84 | $9.09 | $8.84 | $9.05 | 2,100 |
| 11/7/2025 | $8.75 | $8.86 | $8.75 | $8.86 | 1,400 |
| 11/6/2025 | $9.00 | $9.10 | $8.87 | $9.04 | 6,931 |
| 11/5/2025 | $9.00 | $9.00 | $9.00 | $9.00 | 1,010 |