AstroNova Inc (ALOT)

ALOT
🏛️ 미국 →
10.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:36 10.15 10.45 10.15 10.45 2.8K
11:25 10.13 10.13 10.13 10.13 12.5K
12:52 10.38 10.38 10.38 10.38 0.7K
14:06 10.18 10.18 10.18 10.18 0.6K
15:49 10.19 10.19 10.19 10.19 0.5K
15:53 10.22 10.22 10.22 10.22 0.3K
15:59 10.19 10.19 10.19 10.19 0.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 10.48 10.65 10.13 10.19 0.0M
2025-09-25 10.32 10.61 10.21 10.21 0.0M
2025-09-24 10.07 10.38 10.07 10.38 0.0M
2025-09-23 9.88 10.13 9.75 10.11 0.0M
2025-09-22 10.00 10.11 9.62 9.77 0.0M
2025-09-19 10.23 10.29 9.99 10.02 0.0M
2025-09-18 10.09 10.19 10.07 10.19 0.3M
2025-09-17 10.25 10.30 9.91 10.01 0.0M
2025-09-16 10.01 10.14 9.92 10.14 0.0M
2025-09-15 10.20 10.20 9.89 10.00 0.0M
2025-09-12 10.12 10.24 10.00 10.02 0.0M
2025-09-11 10.26 10.47 9.79 10.12 0.1M
2025-09-10 10.17 10.90 10.16 10.37 0.0M
2025-09-09 11.99 11.99 9.97 10.15 0.1M
2025-09-08 11.49 11.69 11.40 11.50 0.0M
2025-09-05 11.22 11.66 11.22 11.40 0.0M
2025-09-04 11.44 11.65 11.31 11.51 0.0M
2025-09-03 11.80 11.81 11.67 11.68 0.0M
2025-09-02 11.40 11.99 11.26 11.86 0.0M
2025-08-29 10.68 11.44 10.45 11.42 0.0M
2025-08-28 11.21 11.25 10.35 10.41 0.0M
2025-08-27 11.05 11.53 11.05 11.07 0.0M
2025-08-26 10.87 11.13 10.87 10.88 0.0M
2025-08-25 10.79 11.17 10.77 10.83 0.1M
2025-08-22 11.06 11.11 10.92 10.92 0.0M
2025-08-21 11.33 11.50 11.05 11.05 0.0M
2025-08-20 11.16 11.65 11.04 11.04 0.0M
2025-08-19 11.40 11.40 11.16 11.26 0.0M
2025-08-18 11.20 11.20 11.20 11.20 0.0M
2025-08-15 11.46 11.46 11.27 11.27 0.0M
2025-08-14 11.40 11.71 11.40 11.41 0.0M
2025-08-13 11.99 11.99 11.42 11.47 0.0M
2025-08-12 11.03 11.75 11.03 11.54 0.0M
2025-08-11 11.22 11.79 11.19 11.79 0.0M
2025-08-08 11.15 11.69 10.81 11.49 0.0M
2025-08-07 10.80 11.62 10.80 11.18 0.0M
2025-08-06 11.80 11.97 11.36 11.65 0.0M
2025-08-05 11.36 11.81 11.22 11.25 0.0M
2025-08-04 11.26 11.32 10.92 10.92 0.0M
2025-08-01 11.06 11.33 10.20 11.33 0.0M
2025-07-31 11.40 11.40 11.24 11.30 0.0M
2025-07-30 11.34 11.41 11.30 11.35 0.0M
2025-07-29 11.32 11.37 11.30 11.30 0.0M
2025-07-28 11.30 11.42 11.30 11.37 0.0M
2025-07-25 11.42 11.42 11.26 11.36 0.0M
2025-07-24 11.19 11.43 11.19 11.30 0.0M
2025-07-23 11.41 11.63 10.93 11.10 0.0M
2025-07-22 11.33 11.66 10.91 11.14 0.0M
2025-07-21 11.48 11.64 11.30 11.30 0.0M
2025-07-18 11.65 11.65 11.22 11.22 0.0M
2025-07-17 11.20 11.61 11.20 11.28 0.0M
2025-07-16 11.06 11.44 11.04 11.21 0.0M
2025-07-15 11.44 11.75 10.93 10.93 0.0M
2025-07-14 11.54 11.61 11.36 11.41 0.0M
2025-07-11 11.32 11.89 11.32 11.55 0.0M
2025-07-10 11.67 11.68 11.16 11.46 0.0M
2025-07-09 11.84 12.40 11.53 11.74 0.0M
2025-07-08 11.63 12.01 10.29 11.71 0.0M
2025-07-07 11.95 11.95 11.40 11.61 0.0M
2025-07-03 12.03 12.40 11.35 12.07 0.0M
2025-07-02 11.96 12.68 11.43 12.47 0.0M
2025-07-01 11.53 11.88 10.81 11.82 0.0M
2025-06-30 9.21 11.96 9.21 11.59 0.1M
2025-06-27 9.25 9.30 9.11 9.30 0.0M
2025-06-26 9.22 9.28 9.11 9.28 0.0M
2025-06-25 9.18 9.24 9.10 9.21 0.0M
2025-06-24 9.15 9.17 9.10 9.11 0.0M
2025-06-23 8.94 9.13 8.94 9.06 0.0M
2025-06-20 9.31 9.31 9.01 9.01 0.0M
2025-06-18 9.19 9.39 9.18 9.21 0.0M
2025-06-17 9.01 9.19 8.98 9.19 0.0M
2025-06-16 8.96 9.07 8.91 9.02 0.0M
2025-06-13 9.23 9.23 8.95 8.96 0.0M
2025-06-12 9.45 9.50 9.15 9.29 0.0M
2025-06-11 9.13 9.52 9.00 9.30 0.0M
2025-06-10 9.11 9.21 9.01 9.01 0.0M
2025-06-09 9.17 9.29 9.02 9.07 0.0M
2025-06-06 9.51 9.77 9.19 9.27 0.0M
2025-06-05 9.51 9.97 9.38 9.38 0.0M
2025-06-04 9.22 9.92 9.06 9.11 0.0M
2025-06-03 9.20 9.31 9.06 9.06 0.0M
2025-06-02 10.00 10.00 9.21 9.37 0.0M
2025-05-30 9.33 9.53 9.21 9.26 0.0M
2025-05-29 9.07 9.38 9.07 9.33 0.0M
2025-05-28 9.09 9.29 9.09 9.11 0.0M
2025-05-27 9.15 9.24 9.02 9.02 0.0M
2025-05-23 9.01 9.20 8.93 9.01 0.0M
2025-05-22 9.09 9.52 9.06 9.11 0.0M
2025-05-21 9.07 9.41 8.76 9.12 0.0M
2025-05-20 9.02 9.28 9.02 9.12 0.0M
2025-05-19 8.90 9.06 8.89 9.01 0.0M
2025-05-16 8.79 9.19 8.79 9.00 0.0M
2025-05-15 8.86 9.05 8.59 8.71 0.0M
2025-05-14 9.07 9.36 8.80 8.82 0.0M
2025-05-13 9.21 9.43 8.94 9.10 0.0M
2025-05-12 9.16 9.41 9.02 9.02 0.0M
2025-05-09 9.17 9.18 8.78 8.78 0.0M
2025-05-08 9.05 9.30 9.05 9.18 0.0M
2025-05-07 8.77 9.40 8.71 9.07 0.1M
2025-05-06 8.74 8.79 8.65 8.66 0.0M
2025-05-05 8.86 8.93 8.61 8.80 0.0M
2025-05-02 8.84 8.90 8.56 8.90 0.0M
2025-05-01 8.35 8.91 8.35 8.67 0.0M
2025-04-30 8.63 8.63 8.30 8.31 0.0M
2025-04-29 8.20 8.60 8.00 8.22 0.1M
2025-04-28 8.26 8.45 8.03 8.05 0.0M
2025-04-25 8.10 8.21 8.01 8.14 0.0M
2025-04-24 7.93 8.00 7.88 7.95 0.0M
2025-04-23 7.83 8.05 7.82 7.93 0.0M
2025-04-22 7.76 7.98 7.76 7.83 0.0M
2025-04-21 8.12 8.12 7.86 7.92 0.0M
2025-04-17 8.03 8.21 7.96 8.10 0.0M
2025-04-16 8.00 8.19 7.87 8.04 0.0M
2025-04-15 7.91 8.26 7.91 8.23 0.0M
2025-04-14 7.53 8.33 7.53 8.10 0.0M
2025-04-11 8.50 8.69 8.38 8.53 0.0M
2025-04-10 8.68 8.80 8.50 8.70 0.0M
2025-04-09 8.90 9.07 8.74 8.81 0.0M
2025-04-08 9.36 9.36 8.51 8.90 0.0M
2025-04-07 8.99 9.21 8.65 8.98 0.0M
2025-04-04 8.85 9.15 8.62 8.62 0.0M
2025-04-03 8.90 9.47 8.90 9.04 0.0M
2025-04-02 8.65 9.26 8.65 8.94 0.0M
2025-04-01 8.94 9.28 8.92 8.92 0.0M
2025-03-31 8.58 9.19 8.58 9.19 0.0M
2025-03-28 9.00 9.42 8.91 8.91 0.0M
2025-03-27 8.33 9.29 8.33 9.29 0.0M
2025-03-26 9.01 9.01 8.60 8.60 0.0M
2025-03-25 9.69 9.69 9.12 9.18 0.0M
2025-03-24 9.55 9.59 9.47 9.56 0.0M
2025-03-21 9.85 10.00 9.60 9.87 0.0M
2025-03-20 10.47 10.50 9.39 10.07 0.0M
2025-03-19 10.70 10.83 10.49 10.64 0.0M
2025-03-18 10.57 11.00 10.57 10.74 0.0M
2025-03-17 11.06 11.06 10.54 10.65 0.0M
2025-03-14 10.71 11.24 10.65 10.84 0.0M
2025-03-13 10.52 10.82 9.91 10.82 0.0M
2025-03-12 10.40 10.81 10.40 10.76 0.0M
2025-03-11 9.95 10.24 9.70 10.20 0.0M
2025-03-10 10.08 10.08 9.83 9.90 0.0M
2025-03-07 10.07 10.53 10.07 10.30 0.0M
2025-03-06 10.27 10.27 10.01 10.20 0.0M
2025-03-05 10.51 10.54 10.26 10.50 0.0M
2025-03-04 10.75 10.75 10.26 10.26 0.0M
2025-03-03 10.84 10.84 10.60 10.75 0.0M
2025-02-28 10.76 10.93 10.74 10.86 0.0M
2025-02-27 10.81 10.98 10.58 10.90 0.0M
2025-02-26 10.52 10.91 10.29 10.86 0.0M
2025-02-25 11.01 11.16 10.59 10.71 0.0M
2025-02-24 11.28 11.28 11.08 11.08 0.0M
2025-02-21 11.76 11.86 11.49 11.49 0.0M
2025-02-20 12.01 12.26 11.75 11.99 0.0M
2025-02-19 11.88 12.24 11.88 12.02 0.0M
2025-02-18 11.88 12.00 11.86 11.95 0.0M
2025-02-14 12.05 12.07 11.80 11.80 0.0M
2025-02-13 11.79 12.14 11.55 11.89 0.0M
2025-02-12 11.94 12.01 11.60 11.60 0.0M
2025-02-11 11.78 12.06 11.78 11.81 0.0M
2025-02-10 12.03 12.09 11.80 11.80 0.0M
2025-02-07 11.05 11.84 11.05 11.80 0.0M
2025-02-06 11.21 11.30 11.05 11.05 0.0M
2025-02-05 11.21 11.40 11.17 11.34 0.0M
2025-02-04 11.21 11.21 11.14 11.16 0.0M
2025-02-03 11.35 11.36 11.17 11.17 0.0M
2025-01-31 11.64 11.64 11.35 11.60 0.0M
2025-01-30 11.60 11.82 11.51 11.51 0.0M
2025-01-29 11.28 11.73 11.25 11.73 0.0M
2025-01-28 11.60 12.05 11.35 11.36 0.0M
2025-01-27 12.02 12.23 11.62 11.62 0.0M
2025-01-24 12.69 12.69 12.23 12.31 0.0M
2025-01-23 12.19 12.80 12.00 12.80 0.0M
2025-01-22 12.58 12.62 12.32 12.32 0.0M
2025-01-21 12.30 12.79 12.30 12.62 0.0M
2025-01-17 12.09 12.18 12.00 12.06 0.0M
2025-01-16 12.30 13.38 12.04 12.11 0.0M
2025-01-15 11.67 12.18 11.67 12.01 0.0M
2025-01-14 11.15 11.61 11.00 11.50 0.0M
2025-01-13 11.78 11.78 11.36 11.36 0.0M
2025-01-10 12.00 12.23 11.75 11.75 0.0M
2025-01-08 12.00 12.57 11.94 12.00 0.0M
2025-01-07 12.05 12.16 11.93 12.07 0.0M
2025-01-06 12.10 12.38 12.00 12.00 0.0M
2025-01-03 12.21 12.21 11.68 11.95 0.0M
2025-01-02 12.00 12.29 11.54 11.61 0.0M