-
5 DAY PERFORMANCE
+5.20% -
1 MONTH PERFORMANCE
+2.64% -
3 MONTH PERFORMANCE
+0.54% -
6 MONTH PERFORMANCE
-14.38% -
YEAR-TO-DATE PERFORMANCE
-9.16% -
1 YEAR PERFORMANCE
+5.95%
AstroNova, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $14.97 | $14.77 (-1.34%) | $14.97 | $14.46 | 8,456 | $111.01 M |
| 11/21/2024 | $14.42 | $15.00 (4.02%) | $15.00 | $14.42 | 11,900 | $112.74 M |
| 11/20/2024 | $14.14 | $14.54 (2.83%) | $14.54 | $14.14 | 6,634 | $109.28 M |
| 11/19/2024 | $14.04 | $14.25 (1.5%) | $14.42 | $14.00 | 5,210 | $107.10 M |
| 11/18/2024 | $14.10 | $14.04 (-0.43%) | $14.20 | $14.00 | 5,700 | $105.52 M |
| 11/15/2024 | $13.95 | $14.10 (1.08%) | $14.10 | $13.84 | 2,310 | $105.98 M |
| 11/14/2024 | $14.00 | $14.24 (1.71%) | $14.24 | $13.90 | 3,400 | $107.03 M |
| 11/13/2024 | $14.07 | $14.25 (1.28%) | $14.25 | $13.83 | 7,400 | $107.10 M |
| 11/12/2024 | $14.07 | $14.11 (0.28%) | $14.15 | $14.00 | 5,115 | $106.05 M |
| 11/11/2024 | $13.78 | $14.06 (2.03%) | $14.06 | $13.73 | 10,500 | $105.67 M |
| 11/08/2024 | $13.61 | $13.62 (0.07%) | $13.74 | $13.50 | 2,200 | $102.37 M |
| 11/07/2024 | $13.73 | $13.61 (-0.87%) | $13.80 | $13.43 | 10,400 | $102.29 M |
| 11/06/2024 | $12.43 | $13.73 (10.46%) | $13.95 | $12.43 | 26,800 | $103.19 M |
| 11/05/2024 | $12.56 | $12.55 (-0.08%) | $12.60 | $12.28 | 6,308 | $94.33 M |
| 11/04/2024 | $11.83 | $12.18 (2.96%) | $12.40 | $11.83 | 11,800 | $91.54 M |
| 11/01/2024 | $12.76 | $12.28 (-3.76%) | $12.84 | $12.28 | 1,302 | $92.30 M |
| 10/31/2024 | $13.06 | $12.66 (-3.06%) | $13.06 | $12.66 | 5,113 | $95.15 M |
| 10/30/2024 | $14.10 | $13.26 (-5.96%) | $14.40 | $13.26 | 21,600 | $99.66 M |
| 10/29/2024 | $13.91 | $13.93 (0.14%) | $14.28 | $13.50 | 22,000 | $104.70 M |
| 10/28/2024 | $14.54 | $14.21 (-2.27%) | $14.60 | $14.11 | 13,800 | $106.80 M |
| 10/25/2024 | $14.74 | $14.45 (-1.97%) | $14.74 | $14.04 | 4,700 | $108.61 M |
| 10/24/2024 | $14.01 | $14.54 (3.78%) | $14.56 | $14.01 | 10,159 | $109.28 M |
| 10/23/2024 | $14.08 | $14.39 (2.2%) | $14.39 | $14.00 | 2,630 | $108.16 M |
| 10/22/2024 | $14.04 | $14.28 (1.71%) | $14.28 | $14.04 | 2,600 | $107.33 M |
| 10/21/2024 | $14.00 | $14.00 (0%) | $14.20 | $13.50 | 13,905 | $105.22 M |
| 10/18/2024 | $14.06 | $13.97 (-0.64%) | $14.30 | $13.74 | 13,312 | $105.00 M |
| 10/17/2024 | $14.35 | $14.18 (-1.18%) | $14.35 | $13.92 | 15,804 | $106.58 M |
| 10/16/2024 | $14.15 | $14.35 (1.41%) | $14.60 | $13.70 | 18,009 | $107.85 M |
| 10/15/2024 | $13.91 | $14.17 (1.87%) | $14.50 | $13.90 | 14,200 | $106.50 M |
| 10/14/2024 | $14.29 | $14.15 (-0.98%) | $14.40 | $14.15 | 4,800 | $106.35 M |
| 10/11/2024 | $13.91 | $14.35 (3.16%) | $14.75 | $13.91 | 8,133 | $107.85 M |
| 10/10/2024 | $13.85 | $14.62 (5.56%) | $14.78 | $13.77 | 14,300 | $109.88 M |
| 10/09/2024 | $14.01 | $13.87 (-1%) | $14.01 | $13.63 | 4,502 | $104.25 M |
| 10/08/2024 | $13.27 | $13.88 (4.6%) | $14.04 | $13.19 | 12,404 | $104.32 M |
| 10/07/2024 | $13.40 | $13.23 (-1.27%) | $13.40 | $13.23 | 2,516 | $99.44 M |
| 10/04/2024 | $13.30 | $13.33 (0.23%) | $13.42 | $13.09 | 5,727 | $100.19 M |
| 10/03/2024 | $13.26 | $13.27 (0.08%) | $13.56 | $13.24 | 6,902 | $99.74 M |
| 10/02/2024 | $13.33 | $13.49 (1.2%) | $13.55 | $13.31 | 12,844 | $101.39 M |
| 10/01/2024 | $13.75 | $13.13 (-4.51%) | $13.75 | $13.05 | 16,215 | $98.69 M |
| 09/30/2024 | $12.86 | $13.46 (4.67%) | $13.46 | $12.86 | 9,131 | $101.17 M |
| 09/27/2024 | $13.00 | $13.14 (1.08%) | $13.19 | $12.88 | 13,300 | $98.76 M |
| 09/26/2024 | $13.00 | $12.99 (-0.08%) | $13.30 | $12.54 | 44,800 | $97.63 M |
| 09/25/2024 | $13.33 | $12.99 (-2.55%) | $13.53 | $12.88 | 15,135 | $97.63 M |
| 09/24/2024 | $13.73 | $13.39 (-2.48%) | $13.81 | $13.30 | 23,600 | $100.64 M |
| 09/23/2024 | $14.08 | $13.77 (-2.2%) | $14.08 | $13.63 | 28,708 | $103.50 M |
| 09/20/2024 | $14.02 | $14.10 (0.57%) | $14.30 | $13.83 | 25,809 | $105.98 M |
| 09/19/2024 | $13.99 | $14.18 (1.36%) | $14.18 | $13.99 | 19,049 | $106.58 M |
| 09/18/2024 | $14.19 | $13.54 (-4.58%) | $14.40 | $13.52 | 38,639 | $101.77 M |
| 09/17/2024 | $14.29 | $14.19 (-0.7%) | $14.29 | $13.77 | 25,435 | $106.65 M |
| 09/16/2024 | $14.61 | $14.08 (-3.63%) | $14.78 | $14.04 | 28,300 | $105.83 M |
| 09/13/2024 | $14.81 | $14.89 (0.54%) | $14.99 | $14.72 | 17,100 | $111.91 M |
| 09/12/2024 | $14.63 | $14.85 (1.5%) | $14.85 | $14.63 | 3,542 | $110.77 M |
| 09/11/2024 | $14.61 | $14.96 (2.4%) | $14.96 | $14.60 | 15,101 | $111.59 M |
| 09/10/2024 | $14.60 | $14.79 (1.3%) | $14.80 | $14.58 | 10,100 | $110.32 M |
| 09/09/2024 | $14.85 | $14.61 (-1.62%) | $14.85 | $14.61 | 6,500 | $108.98 M |
| 09/06/2024 | $14.65 | $14.79 (0.96%) | $14.83 | $14.60 | 3,913 | $110.32 M |
| 09/05/2024 | $14.80 | $14.78 (-0.14%) | $15.00 | $14.59 | 5,902 | $110.25 M |
| 09/04/2024 | $14.53 | $14.71 (1.24%) | $14.71 | $14.51 | 7,600 | $109.73 M |
| 09/03/2024 | $14.61 | $14.72 (0.75%) | $14.72 | $14.50 | 10,200 | $109.80 M |
| 08/30/2024 | $14.65 | $14.89 (1.64%) | $14.89 | $14.59 | 3,900 | $111.07 M |
| 08/29/2024 | $14.37 | $14.85 (3.34%) | $14.97 | $14.06 | 10,503 | $110.77 M |
| 08/28/2024 | $14.05 | $14.50 (3.2%) | $14.50 | $14.01 | 7,610 | $108.16 M |
| 08/27/2024 | $14.30 | $14.40 (0.7%) | $14.40 | $14.04 | 2,326 | $107.42 M |
| 08/26/2024 | $14.35 | $14.30 (-0.35%) | $14.94 | $14.30 | 12,808 | $106.67 M |
| 08/23/2024 | $14.53 | $14.69 (1.1%) | $14.80 | $14.49 | 6,700 | $109.58 M |