Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astronics Cp (NQ: ATRO )

20.53 -0.73 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 7.920 8.400 7.805 8.400 158,901 +0.42(+5.26%)
Nov 29, 2022 7.710 8.140 7.650 7.980 172,749 +0.22(+2.84%)
Nov 28, 2022 8.170 8.260 7.660 7.760 110,118 -0.54(-6.51%)
Nov 25, 2022 8.360 8.360 8.111 8.300 38,165 -0.01(-0.12%)
Nov 23, 2022 8.280 8.490 8.190 8.310 72,837 +0.01(+0.12%)
Nov 22, 2022 8.180 8.400 7.950 8.300 106,877 +0.19(+2.34%)
Nov 21, 2022 8.060 8.469 7.945 8.110 132,297 -0.03(-0.37%)
Nov 18, 2022 7.960 8.350 7.835 8.140 148,128 +0.35(+4.49%)
Nov 17, 2022 7.600 7.820 7.460 7.790 119,230 +0.17(+2.23%)
Nov 16, 2022 8.550 8.690 7.530 7.620 244,204 -1.28(-14.38%)
Nov 15, 2022 8.590 8.970 8.340 8.900 142,533 +0.54(+6.46%)
Nov 14, 2022 8.660 8.660 8.230 8.360 153,812 -0.42(-4.78%)
Nov 11, 2022 8.650 8.960 8.540 8.780 122,641 +0.13(+1.50%)
Nov 10, 2022 7.910 8.660 7.685 8.650 158,681 +1.04(+13.67%)
Nov 09, 2022 8.100 8.165 7.590 7.610 97,388 -0.57(-6.97%)
Nov 08, 2022 9.250 9.320 8.135 8.180 181,891 -1.30(-13.71%)
Nov 07, 2022 9.480 9.540 9.295 9.480 115,973 +0.05(+0.53%)
Nov 04, 2022 9.320 9.440 9.050 9.430 66,581 +0.26(+2.84%)
Nov 03, 2022 8.860 9.320 8.780 9.170 79,409 +0.15(+1.66%)
Nov 02, 2022 9.500 9.010 9.020 110,189 -0.54(-5.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.