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

Astronics Cp (NQ: ATRO )

18.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2012 8.795 9.818 8.693 9.741 143,353 +0.95(+10.81%)
Dec 28, 2012 9.097 9.268 8.727 8.791 94,828 -0.33(-3.60%)
Dec 27, 2012 9.404 9.421 8.931 9.119 128,629 -0.30(-3.21%)
Dec 26, 2012 9.332 9.489 9.332 9.421 41,409 +0.09(+0.96%)
Dec 24, 2012 9.417 9.417 9.323 9.332 34,195 -0.20(-2.06%)
Dec 21, 2012 9.596 9.596 9.421 9.528 237,322 -0.17(-1.76%)
Dec 20, 2012 9.481 9.758 9.481 9.698 93,558 +0.18(+1.93%)
Dec 19, 2012 9.285 9.579 9.259 9.515 104,914 +0.16(+1.73%)
Dec 18, 2012 9.021 9.366 9.021 9.353 107,705 +0.35(+3.83%)
Dec 17, 2012 8.833 9.038 8.739 9.008 72,375 +0.20(+2.27%)
Dec 14, 2012 8.705 8.951 8.617 8.808 185,401 +0.10(+1.17%)
Dec 13, 2012 8.739 8.957 8.565 8.705 223,135 -0.05(-0.58%)
Dec 12, 2012 8.850 8.995 8.719 8.757 51,303 -0.09(-0.96%)
Dec 11, 2012 8.778 8.953 8.722 8.842 85,776 +0.11(+1.22%)
Dec 10, 2012 8.612 8.752 8.612 8.735 193,138 +0.12(+1.43%)
Dec 07, 2012 8.735 8.735 8.522 8.612 148,267 +0.10(+1.15%)
Dec 06, 2012 8.424 8.543 8.203 8.514 320,582 +0.06(+0.65%)
Dec 05, 2012 8.595 8.603 8.424 8.458 146,103 -0.08(-0.95%)
Dec 04, 2012 8.561 8.629 8.509 8.539 104,792 -0.03(-0.30%)
Nov 30, 2012 8.629 8.671 8.458 8.565 204,722 -0.02(-0.25%)
Nov 29, 2012 8.612 8.752 8.514 8.586 95,203 +0.06(+0.65%)
Nov 28, 2012 8.663 8.676 8.475 8.531 100,469 -0.20(-2.34%)
Nov 27, 2012 8.714 8.918 8.684 8.735 123,937 +0.03(+0.29%)
Nov 26, 2012 8.978 9.055 8.590 8.710 123,489 -0.32(-3.58%)
Nov 23, 2012 8.940 9.063 8.847 9.034 22,883 +0.17(+1.95%)
Nov 21, 2012 8.901 8.914 8.569 8.861 135,092 -0.01(-0.12%)
Nov 20, 2012 8.901 8.927 8.663 8.872 60,177 -0.01(-0.10%)
Nov 19, 2012 8.825 8.931 8.667 8.880 112,673 +0.17(+1.97%)
Nov 16, 2012 8.910 8.927 8.565 8.708 174,277 -0.27(-2.96%)
Nov 15, 2012 9.114 9.302 8.914 8.974 243,431 -0.29(-3.08%)
Nov 14, 2012 9.898 9.898 9.259 9.259 130,384 -0.48(-4.94%)
Nov 13, 2012 9.783 9.783 9.681 9.741 115,792 -0.08(-0.78%)
Nov 12, 2012 9.745 9.916 9.745 9.818 200,721 +0.09(+0.88%)
Nov 09, 2012 9.349 9.754 9.310 9.732 170,442 +0.35(+3.68%)
Nov 08, 2012 9.362 9.519 9.328 9.387 96,637 -0.04(-0.45%)
Nov 07, 2012 9.528 9.630 9.187 9.430 185,783 -0.32(-3.32%)
Nov 06, 2012 10.06 10.14 9.647 9.754 160,529 -0.07(-0.69%)
Nov 05, 2012 9.570 9.881 9.570 9.822 136,646 +0.22(+2.31%)
Nov 02, 2012 9.822 9.941 9.553 9.600 66,229 -0.19(-1.92%)
Nov 01, 2012 9.869 9.937 9.558 9.788 113,468 -0.10(-1.03%)
Oct 31, 2012 9.839 9.903 9.690 9.890 71,617 +0.09(+0.91%)
Oct 26, 2012 10.09 9.800 9.800 9.800 301,566 -0.26(-2.54%)
Oct 25, 2012 10.06 10.22 9.886 10.06 127,552 +0.35(+3.63%)
Oct 24, 2012 10.05 10.07 9.637 9.704 113,113 -0.27(-2.71%)
Oct 23, 2012 10.09 10.13 9.875 9.975 98,472 -0.17(-1.72%)
Oct 19, 2012 10.56 10.59 10.04 10.15 161,215 -0.53(-4.93%)
Oct 18, 2012 10.56 10.84 10.47 10.67 93,056 +0.05(+0.45%)
Oct 17, 2012 10.96 10.98 10.44 10.63 163,690 -0.35(-3.17%)
Oct 16, 2012 11.13 11.39 10.75 10.98 172,801 -0.11(-1.04%)
Oct 15, 2012 11.16 11.17 11.01 11.09 38,947 +0.01(+0.07%)
Oct 12, 2012 11.10 11.18 11.03 11.08 137,800 +0.02(+0.17%)
Oct 11, 2012 11.13 11.18 11.06 11.06 63,455 -0.00(-0.03%)
Oct 10, 2012 10.94 11.12 10.92 11.07 77,721 +0.10(+0.88%)
Oct 09, 2012 11.06 11.11 10.91 10.97 67,403 -0.14(-1.30%)
Oct 08, 2012 11.08 11.15 11.03 11.12 53,531 +0.00(+0.00%)
Oct 05, 2012 11.28 11.40 11.05 11.12 63,968 -0.07(-0.66%)
Oct 04, 2012 11.25 11.25 11.12 11.19 46,144 -0.05(-0.43%)
Oct 03, 2012 11.30 11.51 11.12 11.24 139,673 -0.10(-0.85%)
Oct 02, 2012 11.38 11.42 11.18 11.33 100,683 -0.07(-0.65%)
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.