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

Astronics Corp (NQ: ATRO )

20.43 -0.27 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2005 2.196 2.199 2.158 2.199 12,379 +0.06(+2.80%)
Mar 30, 2005 2.259 2.259 2.054 2.139 26,207 -0.09(-4.10%)
Mar 29, 2005 2.287 2.287 2.130 2.230 6,348 -0.02(-0.84%)
Mar 28, 2005 2.268 2.268 2.249 2.249 3,809 +0.12(+5.78%)
Mar 24, 2005 2.243 2.243 2.097 2.126 15,928 +0.00(+0.00%)
Mar 23, 2005 2.199 2.199 2.126 2.126 8,313 -0.04(-1.75%)
Mar 22, 2005 2.054 2.171 2.054 2.164 5,396 +0.11(+5.53%)
Mar 21, 2005 2.252 2.252 2.051 2.051 7,297 -0.14(-6.33%)
Mar 18, 2005 2.249 2.249 2.174 2.189 7,300 -0.06(-2.66%)
Mar 17, 2005 2.268 2.268 2.221 2.249 4,761 -0.02(-0.83%)
Mar 16, 2005 2.205 2.284 2.054 2.268 22,582 +0.07(+3.30%)
Mar 15, 2005 2.199 2.218 2.126 2.196 35,117 +0.14(+6.90%)
Mar 14, 2005 2.032 2.297 2.022 2.054 53,518 -0.06(-2.98%)
Mar 11, 2005 2.126 2.126 2.117 2.117 27,616 -0.01(-0.44%)
Mar 10, 2005 2.032 2.126 2.032 2.126 50,433 +0.05(+2.58%)
Mar 09, 2005 2.076 2.076 2.045 2.073 14,401 -0.01(-0.45%)
Mar 08, 2005 2.055 2.092 2.055 2.082 3,174 +0.03(+1.69%)
Mar 07, 2005 2.051 2.079 2.048 2.048 6,666 -0.02(-0.76%)
Mar 04, 2005 2.054 2.067 2.054 2.063 17,722 +0.01(+0.46%)
Mar 03, 2005 2.019 2.079 2.019 2.054 10,697 +0.02(+0.93%)
Mar 02, 2005 1.991 2.079 1.991 2.035 48,522 -0.03(-1.22%)
Mar 01, 2005 2.051 2.073 2.048 2.060 12,097 +0.00(+0.00%)
Feb 28, 2005 2.079 2.085 2.051 2.060 23,648 -0.03(-1.21%)
Feb 25, 2005 2.126 2.126 2.029 2.085 66,136 +0.03(+1.69%)
Feb 24, 2005 1.985 2.079 1.985 2.051 68,882 -0.01(-0.31%)
Feb 23, 2005 2.073 2.126 2.057 2.057 57,931 -0.01(-0.46%)
Feb 22, 2005 2.004 2.067 2.004 2.067 25,077 +0.02(+0.92%)
Feb 18, 2005 2.067 2.070 2.048 2.048 8,094 -0.00(-0.15%)
Feb 17, 2005 2.073 2.076 2.048 2.051 21,137 -0.02(-1.06%)
Feb 16, 2005 2.007 2.079 1.890 2.073 32,816 +0.00(+0.00%)
Feb 15, 2005 2.004 2.073 2.004 2.073 67,803 +0.00(+0.00%)
Feb 14, 2005 2.051 2.073 2.045 2.073 30,219 -0.01(-0.30%)
Feb 11, 2005 2.076 2.098 2.051 2.079 26,826 +0.01(+0.30%)
Feb 10, 2005 2.079 2.123 2.035 2.073 79,291 +0.02(+0.77%)
Feb 09, 2005 2.000 2.126 2.000 2.057 60,140 -0.02(-1.06%)
Feb 08, 2005 2.079 2.079 2.000 2.079 53,725 +0.03(+1.54%)
Feb 07, 2005 2.051 2.126 2.032 2.048 67,158 +0.00(+0.15%)
Feb 04, 2005 1.626 2.089 1.626 2.045 256,668 +0.42(+25.53%)
Feb 03, 2005 1.629 1.629 1.481 1.629 61,480 +0.01(+0.58%)
Feb 02, 2005 1.572 1.622 1.572 1.619 44,338 +0.03(+1.58%)
Feb 01, 2005 1.591 1.622 1.572 1.594 42,535 -0.01(-0.39%)
Jan 31, 2005 1.588 1.600 1.559 1.600 10,062 -0.01(-0.39%)
Jan 28, 2005 1.635 1.635 1.575 1.607 26,229 -0.03(-1.90%)
Jan 27, 2005 1.575 1.641 1.557 1.638 51,773 +0.10(+6.52%)
Jan 26, 2005 1.575 1.575 1.537 1.538 21,902 -0.05(-3.15%)
Jan 25, 2005 1.588 1.588 1.588 1.588 0 +0.00(+0.00%)
Jan 24, 2005 1.563 1.591 1.528 1.588 8,284 +0.04(+2.44%)
Jan 21, 2005 1.547 1.575 1.547 1.550 8,888 +0.01(+0.61%)
Jan 20, 2005 1.547 1.559 1.540 1.540 8,627 -0.03(-2.00%)
Jan 19, 2005 1.575 1.575 1.544 1.572 9,468 +0.00(+0.02%)
Jan 18, 2005 1.603 1.603 1.512 1.572 5,142 +0.01(+0.58%)
Jan 14, 2005 1.544 1.588 1.544 1.563 16,052 +0.03(+2.27%)
Jan 13, 2005 1.528 1.528 1.528 1.528 0 +0.00(+0.00%)
Jan 12, 2005 1.528 1.528 1.528 1.528 1,587 -0.01(-0.82%)
Jan 11, 2005 1.559 1.559 1.537 1.540 19,601 -0.02(-1.21%)
Jan 10, 2005 1.578 1.578 1.503 1.559 40,313 -0.01(-0.82%)
Jan 07, 2005 1.572 1.572 1.572 1.572 1,587 +0.00(+0.22%)
Jan 06, 2005 1.547 1.569 1.544 1.569 5,577 +0.02(+1.22%)
Jan 05, 2005 1.550 1.626 1.547 1.550 21,299 -0.02(-1.40%)
Jan 04, 2005 1.550 1.575 1.544 1.572 10,157 -0.00(-0.20%)
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.