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

Astronics Cp (NQ: ATRO )

16.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 14.74 15.54 14.74 15.24 249,472 +0.45(+3.04%)
Feb 27, 2023 14.75 15.00 14.67 14.79 105,578 +0.20(+1.37%)
Feb 24, 2023 14.78 14.78 14.34 14.59 170,391 -0.45(-2.99%)
Feb 23, 2023 14.92 15.30 14.83 15.04 142,329 +0.25(+1.69%)
Feb 22, 2023 14.54 15.11 14.43 14.79 137,368 +0.28(+1.93%)
Feb 21, 2023 14.45 14.72 14.45 14.51 114,884 -0.08(-0.55%)
Feb 17, 2023 14.89 15.12 14.56 14.59 113,002 -0.22(-1.49%)
Feb 16, 2023 14.96 15.12 14.10 14.81 173,329 -0.41(-2.69%)
Feb 15, 2023 14.93 15.35 14.77 15.22 137,945 +0.25(+1.67%)
Feb 14, 2023 14.26 15.15 14.26 14.97 204,515 +0.53(+3.67%)
Feb 13, 2023 13.88 14.49 13.79 14.44 156,042 +0.50(+3.59%)
Feb 10, 2023 13.73 14.09 13.51 13.94 227,278 +0.13(+0.94%)
Feb 09, 2023 14.43 14.61 13.79 13.81 174,679 -0.47(-3.29%)
Feb 08, 2023 14.41 14.51 14.21 14.28 97,334 -0.32(-2.19%)
Feb 07, 2023 14.49 14.80 14.33 14.60 183,596 +0.11(+0.76%)
Feb 06, 2023 14.56 14.67 14.23 14.49 137,402 -0.17(-1.16%)
Feb 03, 2023 14.80 15.15 14.52 14.66 173,179 -0.28(-1.87%)
Feb 02, 2023 14.82 15.45 14.74 14.94 198,684 +0.15(+1.01%)
Feb 01, 2023 14.81 15.35 14.60 14.79 203,279 -0.06(-0.40%)
Jan 31, 2023 14.73 15.06 14.73 14.85 167,950 +0.17(+1.16%)
Jan 30, 2023 14.51 14.93 14.51 14.68 161,021 -0.10(-0.68%)
Jan 27, 2023 14.60 15.21 14.46 14.78 165,570 +0.32(+2.21%)
Jan 26, 2023 15.01 15.22 14.22 14.46 269,179 -0.45(-3.02%)
Jan 25, 2023 14.52 15.09 14.32 14.91 278,382 +0.05(+0.34%)
Jan 24, 2023 14.60 15.21 14.43 14.86 348,502 +0.26(+1.78%)
Jan 23, 2023 14.44 15.04 13.70 14.60 928,068 -0.06(-0.41%)
Jan 20, 2023 11.75 14.86 11.56 14.66 3,737,934 +4.32(+41.78%)
Jan 19, 2023 10.45 10.59 10.23 10.34 82,708 -0.16(-1.52%)
Jan 18, 2023 10.72 10.78 10.45 10.50 295,324 -0.15(-1.41%)
Jan 17, 2023 10.93 10.98 10.63 10.65 127,195 -0.34(-3.09%)
Jan 13, 2023 10.82 11.13 10.82 10.99 106,261 +0.02(+0.18%)
Jan 12, 2023 10.75 11.02 10.50 10.97 197,666 +0.23(+2.14%)
Jan 11, 2023 10.21 10.88 10.21 10.74 93,744 +0.45(+4.37%)
Jan 10, 2023 10.06 10.34 9.920 10.29 148,702 +0.11(+1.08%)
Jan 09, 2023 10.80 10.80 10.17 10.18 92,639 -0.44(-4.10%)
Jan 06, 2023 10.34 10.82 10.34 10.62 143,939 +0.29(+2.76%)
Jan 05, 2023 10.13 10.41 9.930 10.33 57,617 +0.05(+0.49%)
Jan 04, 2023 10.33 10.43 10.17 10.28 164,253 +0.14(+1.38%)
Jan 03, 2023 10.38 10.73 10.00 10.14 188,314 -0.16(-1.55%)
Dec 30, 2022 9.920 10.36 9.860 10.30 85,855 +0.29(+2.90%)
Dec 29, 2022 9.630 10.06 9.485 10.01 136,582 +0.40(+4.16%)
Dec 28, 2022 9.800 9.931 9.040 9.610 174,721 -0.16(-1.64%)
Dec 27, 2022 9.370 9.860 9.335 9.770 146,376 +0.29(+3.06%)
Dec 23, 2022 9.550 9.690 9.330 9.480 54,708 -0.05(-0.52%)
Dec 22, 2022 9.740 9.740 9.263 9.530 136,841 -0.31(-3.15%)
Dec 21, 2022 9.710 9.930 9.670 9.840 113,639 +0.26(+2.71%)
Dec 20, 2022 9.620 9.730 9.230 9.580 173,359 -0.01(-0.10%)
Dec 19, 2022 9.670 9.740 9.590 9.590 153,610 -0.08(-0.83%)
Dec 16, 2022 9.570 9.800 9.390 9.670 229,993 -0.07(-0.72%)
Dec 15, 2022 10.08 10.08 9.650 9.740 175,232 -0.40(-3.94%)
Dec 14, 2022 10.36 10.47 10.10 10.14 197,075 -0.18(-1.74%)
Dec 13, 2022 10.04 10.41 9.880 10.32 203,960 +0.48(+4.88%)
Dec 12, 2022 10.45 10.45 9.690 9.840 221,068 -0.61(-5.84%)
Dec 09, 2022 10.69 10.88 10.44 10.45 189,336 -0.43(-3.95%)
Dec 08, 2022 10.64 10.91 10.46 10.88 194,666 +0.28(+2.64%)
Dec 07, 2022 10.25 10.89 10.09 10.60 225,929 +0.20(+1.92%)
Dec 06, 2022 9.510 10.85 9.510 10.40 659,347 +1.40(+15.56%)
Dec 05, 2022 9.110 9.200 8.920 9.000 96,037 -0.13(-1.42%)
Dec 02, 2022 8.510 9.150 8.250 9.130 106,606 +0.46(+5.31%)
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.