ALOT

Astro-Med, Inc. Historical Stock Prices

$12.47
*  
0.22
 negative 
1.8%
Get ALOT Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  12.25  12.47  12.25  12.47 6,100
04/17/2014 12.25 12.47 12.25 12.47 6,100
04/16/2014 12.44 12.44 12.25 12.25 5,315
04/15/2014 12.201 12.45 12.2 12.36 3,802
04/14/2014 12.18 12.57 12.18 12.31 2,963
04/11/2014 12.08 12.47 12 12.2 85,717
04/10/2014 12.25 12.47 12.05 12.2 6,418
04/09/2014 12.4 12.75 12 12.33 15,539
04/08/2014 12.35 12.4699 12.2 12.4699 2,320
04/07/2014 12 12.4 12 12.35 4,180
04/04/2014 12.01 12.49 11.84 12 20,156
04/03/2014 11.87 12.03 11.82 12.03 3,717
04/02/2014 12.11 12.19 12.1 12.11 4,131
04/01/2014 11.88 12.565 11.75 12.08 13,114
03/31/2014 11.867 11.9 11.64 11.89 1,051
03/28/2014 11.72 11.72 11.5 11.65 5,216
03/27/2014 11.36 11.82 11.25 11.41 13,100
03/26/2014 12 12 11.3 11.45 16,975
03/25/2014 12.12 12.295 12.12 12.13 2,066
03/24/2014 13.14 13.14 11.98 12.12 15,248
03/21/2014 13.65 13.65 13.15 13.15 14,890
03/20/2014 13.96 13.96 13.72 13.77 2,488
03/19/2014 14.36 14.36 13.6 13.8 5,221
03/18/2014 14.22 14.361 14.1001 14.3 7,338
03/17/2014 14.03 14.4 13.93 14.2 9,810
03/14/2014 14.16 14.16 14.16 14.16 255
03/13/2014 14.24 14.25 13.925 14.25 2,734
03/12/2014 13.77 14.24 13.77 14.19 1,458
03/11/2014 14.185 14.185 14.03 14.16 4,070
03/10/2014 14.01 14.25 14.01 14.2 4,396
03/07/2014 14.04 14.2 13.991 14.2 8,313
03/06/2014 13.79 14.1 13.79 14.1 6,782
03/05/2014 13.97 13.97 13.56 13.82 1,944
03/04/2014 13.851 13.94 13.851 13.94 519
03/03/2014 13.5149 14 13.5149 13.99 582
02/28/2014 13.5101 13.606 13.5101 13.606 505
02/27/2014 13.911 13.911 13.911 13.911 00
02/26/2014 13.911 13.911 13.911 13.911 433
02/25/2014 14 14 13.9 13.99 767
02/24/2014 13.97 14 13.97 14 1,764
02/21/2014 13.94 13.94 13.94 13.94 800
02/20/2014 14.016 14.016 13.36 13.92 1,363
02/19/2014 14 14.05 14 14.01 5,420
02/18/2014 14 14.05 14 14.05 3,309
02/14/2014 13.72 14.07 13.72 14.07 8,214
02/13/2014 13.5 13.57 13.03 13.53 4,029
02/12/2014 13.21 13.6 13.21 13.5 3,591
02/11/2014 13.938 13.938 13.6 13.83 1,670
02/10/2014 13.78 13.78 13.01 13.72 2,454
02/07/2014 13.75 13.93 13.7475 13.93 852
02/06/2014 13.6 13.87 13.101 13.47 5,917
02/05/2014 13.65 13.66 13.61 13.66 2,972
02/04/2014 13.62 13.65 13.1 13.6 4,739
02/03/2014 13.5 13.5 13.025 13.47 1,909
01/31/2014 13.61 13.745 13.61 13.66 904
01/30/2014 13.4 13.73 13.27 13.27 803
01/29/2014 12.93 13.93 12.93 13.02 4,040
01/28/2014 11.98 13.94 11.98 13.77 2,301
01/27/2014 13.83 13.97 13.35 13.39 2,890
01/24/2014 13.85 13.85 13.6 13.71 5,653
01/23/2014 13.85 14 13.85 13.94 1,949
01/22/2014 13.9 13.9 13.291 13.9 2,990
01/21/2014 14 14 13.62 13.91 2,411
01/17/2014 13.92 13.97 13.75 13.93 2,475
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 your brokers before you trade


Want to trade FX?