-
5 DAY PERFORMANCE
-1.78% -
1 MONTH PERFORMANCE
-10.55% -
3 MONTH PERFORMANCE
-6.70% -
6 MONTH PERFORMANCE
-25.60% -
YEAR-TO-DATE PERFORMANCE
-18.70% -
1 YEAR PERFORMANCE
+4.09%
AstroNova, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $13.30 | $13.33 (0.23%) | $13.42 | $13.09 | 5,727 | $99.51 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 |
| 08/22/2024 | $14.88 | $14.45 (-2.89%) | $14.92 | $14.30 | 23,200 | $107.79 M |
| 08/21/2024 | $14.30 | $14.90 (4.2%) | $14.90 | $14.10 | 36,800 | $111.14 M |
| 08/20/2024 | $14.28 | $14.15 (-0.91%) | $14.95 | $13.87 | 51,548 | $105.55 M |
| 08/19/2024 | $13.67 | $14.48 (5.93%) | $14.61 | $13.67 | 11,724 | $108.01 M |
| 08/16/2024 | $14.24 | $13.97 (-1.9%) | $14.27 | $13.84 | 11,400 | $104.21 M |
| 08/15/2024 | $14.10 | $14.21 (0.78%) | $14.26 | $14.10 | 2,427 | $106.00 M |
| 08/14/2024 | $14.17 | $14.22 (0.35%) | $14.22 | $14.16 | 1,500 | $106.07 M |
| 08/13/2024 | $14.34 | $14.20 (-0.98%) | $14.34 | $14.20 | 1,214 | $105.92 M |
| 08/12/2024 | $14.14 | $14.31 (1.2%) | $14.31 | $14.01 | 1,411 | $106.74 M |
| 08/09/2024 | $13.90 | $14.01 (0.79%) | $14.06 | $13.80 | 2,700 | $104.51 M |
| 08/08/2024 | $14.09 | $13.95 (-0.99%) | $14.38 | $13.93 | 2,400 | $104.06 M |
| 08/07/2024 | $14.01 | $14.00 (-0.07%) | $14.02 | $13.47 | 12,700 | $104.43 M |
| 08/06/2024 | $14.33 | $13.96 (-2.58%) | $14.33 | $13.64 | 6,300 | $104.13 M |
| 08/05/2024 | $14.49 | $14.32 (-1.17%) | $14.49 | $14.00 | 4,930 | $106.82 M |
| 08/02/2024 | $14.63 | $14.66 (0.21%) | $15.05 | $14.60 | 10,800 | $109.35 M |
| 08/01/2024 | $15.82 | $15.19 (-3.98%) | $15.82 | $15.19 | 15,320 | $113.31 M |
| 07/31/2024 | $15.54 | $15.82 (1.8%) | $16.26 | $15.00 | 18,303 | $118.01 M |
| 07/30/2024 | $15.55 | $15.62 (0.45%) | $15.77 | $15.40 | 4,500 | $116.52 M |
| 07/29/2024 | $15.12 | $15.34 (1.46%) | $15.34 | $15.03 | 5,232 | $114.43 M |
| 07/26/2024 | $15.53 | $15.03 (-3.22%) | $15.53 | $15.03 | 2,600 | $112.11 M |
| 07/25/2024 | $14.80 | $15.06 (1.76%) | $15.22 | $14.80 | 3,700 | $112.34 M |
| 07/24/2024 | $15.35 | $15.13 (-1.43%) | $15.42 | $14.99 | 5,644 | $112.86 M |
| 07/23/2024 | $14.76 | $15.30 (3.66%) | $15.32 | $14.64 | 26,027 | $114.13 M |
| 07/22/2024 | $14.78 | $14.63 (-1.01%) | $14.93 | $14.54 | 9,985 | $109.13 M |
| 07/19/2024 | $14.82 | $14.80 (-0.13%) | $14.88 | $14.51 | 8,688 | $110.40 M |
| 07/18/2024 | $15.05 | $14.83 (-1.46%) | $15.07 | $14.81 | 2,631 | $110.62 M |
| 07/17/2024 | $14.70 | $15.43 (4.97%) | $15.43 | $14.61 | 13,886 | $115.10 M |
| 07/16/2024 | $14.91 | $14.80 (-0.74%) | $14.91 | $14.47 | 17,786 | $110.40 M |
| 07/15/2024 | $14.95 | $14.55 (-2.68%) | $14.99 | $14.37 | 9,019 | $108.53 M |
| 07/12/2024 | $14.41 | $14.88 (3.26%) | $14.88 | $14.41 | 4,097 | $111.00 M |
| 07/11/2024 | $14.17 | $14.39 (1.55%) | $14.61 | $14.17 | 5,390 | $107.34 M |
| 07/10/2024 | $14.19 | $14.16 (-0.21%) | $14.37 | $13.93 | 11,061 | $105.63 M |
| 07/09/2024 | $14.20 | $14.06 (-0.99%) | $14.35 | $13.89 | 12,115 | $104.88 M |
| 07/08/2024 | $14.00 | $14.10 (0.71%) | $14.32 | $13.74 | 16,161 | $105.18 M |
| 07/05/2024 | $14.44 | $14.17 (-1.87%) | $14.90 | $14.13 | 6,872 | $105.70 M |