ALOT

Astro-Med, Inc. Historical Stock Prices

$13.125
*  
0.448
3.3%
Get ALOT Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading ALOT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.37  13.60  13.05  13.125 6,067
08/21/2014 13.37 13.6 13.05 13.125 6,067
08/20/2014 13 14 13 13.573 16,505
08/19/2014 13.5 13.5 12.02 12.35 8,811
08/18/2014 14.028 14.11 13.46 13.46 1,301
08/15/2014 12.2 12.71 12.19 12.68 5,462
08/14/2014 12.09 12.45 12.05 12.24 9,821
08/13/2014 12.72 12.72 12.02 12.14 22,426
08/12/2014 12.64 12.9 12.5 12.5 6,148
08/11/2014 12.51 12.75 12.51 12.63 3,074
08/08/2014 13.15 13.15 12.5 12.53 1,841
08/07/2014 13.01 13.1 12.94 12.94 4,854
08/06/2014 12.7 13.42 12.7 13.16 4,964
08/05/2014 13.12 13.248 12.14 12.94 3,215
08/04/2014 13.09 13.2 13 13.1 4,100
08/01/2014 13.28 13.28 13.01 13.11 2,425
07/31/2014 13.36 13.75 13.28 13.44 9,934
07/30/2014 13.69 13.69 13.69 13.69 00
07/29/2014 13.5 13.73 13.5 13.69 2,543
07/28/2014 13.98 13.98 13.36 13.56 3,612
07/25/2014 13.94 13.94 13.67 13.67 1,043
07/24/2014 13.87 13.89 13.76 13.76 604
07/23/2014 13.73 13.76 13.73 13.76 3,167
07/22/2014 13.46 13.75 13.36 13.66 7,605
07/21/2014 13.17 13.61 13.06 13.35 9,448
07/18/2014 13.71 13.71 13.37 13.37 3,765
07/17/2014 13.51 13.75 13.45 13.58 10,585
07/16/2014 13.77 13.79 13.32 13.45 8,167
07/15/2014 13.79 13.79 13.56 13.64 5,171
07/14/2014 13.84 13.84 13.62 13.6795 2,786
07/11/2014 13.84 13.84 13.84 13.84 155
07/10/2014 13.69 13.9 13.6175 13.84 4,931
07/09/2014 13.82 13.82 13.6 13.72 2,413
07/08/2014 13.6 13.82 13.568 13.81 9,050
07/07/2014 13.65 13.81 13.575 13.7 19,853
07/03/2014 13.54 13.9 13.52 13.9 7,686
07/02/2014 13.48 13.75 13.48 13.75 2,052
07/01/2014 13.75 13.75 13.75 13.75 493
06/30/2014 13.71 13.71 13.4 13.59 1,533
06/27/2014 13.9 13.9 13.45 13.86 2,514
06/26/2014 13.99 13.99 13.27 13.59 11,827
06/25/2014 13.59 13.86 13.59 13.86 2,059
06/24/2014 13.72 13.81 13.58 13.62 12,015
06/23/2014 13.93 13.93 13.68 13.86 1,381
06/20/2014 13.94 13.95 13.68 13.84 5,874
06/19/2014 13.94 13.94 13.8 13.8 593
06/18/2014 13.68 13.9 13.68 13.89 2,853
06/17/2014 13.94 13.94 13.8 13.92 1,795
06/16/2014 14 14 13.8 13.82 1,852
06/13/2014 13.95 13.95 13.76 13.89 3,492
06/12/2014 13.76 13.761 13.76 13.76 1,176
06/11/2014 13.799 13.8 13.799 13.8 937
06/10/2014 13.78 13.78 13.78 13.78 00
06/09/2014 13.95 13.95 13.77 13.78 3,296
06/06/2014 13.95 13.97 13.86 13.9 676
06/05/2014 13.845 13.89 13.71 13.88 3,480
06/04/2014 14 14 13.8 13.92 7,036
06/03/2014 14 14.19 13.91 13.96 14,542
06/02/2014 14.46 14.46 14.1999 14.35 11,760
05/30/2014 13.9 14.39 13.9 14.31 1,227
05/29/2014 13.9 14.025 13.9 14.025 1,671
05/28/2014 13.82 14.1 13 14.01 9,803
05/27/2014 14.37 14.37 13.85 13.88 10,341
05/23/2014 14 14.4999 13.84 14.22 28,409
05/22/2014 12.8 14.53 12.8 13.8 39,103
05/21/2014 12.82 12.82 12.82 12.82 150
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?