ALOT

Astro-Med, Inc. Historical Stock Prices

$13.95
*  
0.076
0.54%
Get ALOT Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading ALOT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ALOT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.24  14.25  13.94  13.95 2,093
07/28/2015 14.25 14.25 13.94 13.95 2,093
07/27/2015 14.026 14.026 14.026 14.026 133
07/24/2015 14.25 14.25 14.25 14.25 252
07/23/2015 14.075 14.25 14.007 14.12 16,018
07/22/2015 14.13 14.13 14.05 14.05 9,400
07/21/2015 14.05 14.05 14.04 14.05 1,615
07/20/2015 14.1 14.1 13.935 14.05 7,258
07/17/2015 14.1 14.13 14.1 14.13 10,266
07/16/2015 14.11 14.145 14.1 14.145 11,989
07/15/2015 13.9 14.12 13.9 14.12 601
07/14/2015 14.18 14.18 14.18 14.18 195
07/13/2015 14.18 14.18 14.18 14.18 1,000
07/10/2015 14.05 14.23 14.05 14.23 19,081
07/09/2015 14.26 14.26 14.2 14.2 2,131
07/08/2015 14.28 14.5 14.25 14.27 3,141
07/07/2015 14.5 14.5 14.27 14.28 402
07/06/2015 14.26 14.4899 14.26 14.28 866
07/02/2015 14.2875 14.42 14.2875 14.42 991
07/01/2015 14.31 14.31 14.31 14.31 00
06/30/2015 14.5 14.5 14.3 14.31 1,295
06/29/2015 14.3038 14.45 14.2601 14.381 3,153
06/26/2015 14.2501 14.5 14.2501 14.5 3,175
06/25/2015 14.34 14.34 14.3 14.3 537
06/24/2015 14.35 14.35 14.35 14.35 00
06/23/2015 14.36 14.3728 14.35 14.35 305
06/22/2015 14.23 14.4656 14.21 14.31 4,363
06/19/2015 14.5 14.5 14.2 14.2 851
06/18/2015 14.45 14.4599 14.2846 14.4599 2,424
06/17/2015 14.41 14.46 14.154 14.46 611
06/16/2015 14.34 14.35 14.17 14.17 860
06/15/2015 14.1436 14.6603 14.06 14.3 6,180
06/12/2015 15.07 15.15 14.83 15.15 405
06/11/2015 15.136 15.2 14.5 14.62 2,332
06/10/2015 14.8 15.18 14.44 15 3,751
06/09/2015 14.9 15.2 14.8125 15.06 15,041
06/08/2015 14.65 14.85 14.17 14.85 8,518
06/05/2015 14.4 14.5 14.4 14.5 3,447
06/04/2015 14.12 14.4 14.12 14.4 2,744
06/03/2015 14.24 14.39 14.24 14.39 1,026
06/02/2015 14.179 14.4 14.1 14.35 8,429
06/01/2015 14.2 14.2 13.8729 14.15 978
05/29/2015 14.2 14.3 14 14.16 8,408
05/28/2015 14.05 14.05 14.05 14.05 00
05/27/2015 13.999 14.3999 13.99 14.05 2,446
05/26/2015 13.71 14 13.71 14 23,563
05/22/2015 14 14.08 13.66 14.08 13,098
05/21/2015 14.06 14.062 14 14.0501 1,483
05/20/2015 14.5 14.5 14.05 14.05 3,881
05/19/2015 14.5 14.5 14 14.432 5,588
05/18/2015 14.02 14.49 13.99 14.04 10,010
05/15/2015 14.082 14.082 14.04 14.04 343
05/14/2015 14.08 14.08 14.08 14.08 00
05/13/2015 14.08 14.08 14.08 14.08 00
05/12/2015 14.08 14.08 14.08 14.08 00
05/11/2015 14.05 14.08 14.05 14.08 507
05/08/2015 14.268 14.268 14.268 14.268 325
05/07/2015 13.9345 13.9345 13.7657 13.7657 464
05/06/2015 14.48 14.48 14.48 14.48 00
05/05/2015 14.48 14.48 14.48 14.48 00
05/04/2015 14.31 14.48 14.21 14.48 3,162
05/01/2015 14.12 14.12 14.12 14.12 293
04/30/2015 14 14.05 14 14 304
04/29/2015 13.8495 13.8495 13.8495 13.8495 00
04/28/2015 13.8495 13.8495 13.8495 13.8495 304
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?